AcadeMedia AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	58.000	58.600	57.800	58.600	55.690	52,710
2024-08-20	57.400	58.600	57.300	58.000	55.120	64,900
2024-08-19	57.700	58.100	57.200	58.000	55.120	35,296
2024-08-16	57.600	58.400	57.000	57.700	54.835	53,002
2024-08-15	57.200	58.100	56.900	57.600	54.740	63,914
2024-08-14	57.400	58.400	56.800	57.200	54.360	93,645
2024-08-13	56.600	57.800	56.200	57.800	54.930	41,845
2024-08-12	55.700	56.800	54.600	56.400	53.599	1,020,336
2024-08-09	54.000	55.500	54.000	55.200	52.459	63,999
2024-08-08	55.000	55.000	54.000	54.000	51.319	62,545
2024-08-07	55.100	56.000	54.900	55.000	52.269	73,718
2024-08-06	54.400	55.500	54.300	55.000	52.269	103,393
2024-08-05	55.300	55.300	52.900	54.300	51.604	124,412
2024-08-02	55.100	55.800	54.400	55.400	52.649	49,912
2024-08-01	55.100	56.000	54.700	55.400	52.649	55,216
2024-07-31	55.800	56.400	54.800	55.100	52.364	133,693
2024-07-30	55.100	55.600	54.100	55.000	52.269	106,607
2024-07-29	55.000	55.100	54.400	54.800	52.079	38,515
2024-07-26	53.100	55.400	53.100	55.000	52.269	33,997
2024-07-25	54.900	55.000	53.000	54.600	51.889	108,247
2024-07-24	55.000	55.000	53.900	54.900	52.174	60,925
2024-07-23	55.000	55.100	54.500	55.000	52.269	41,688
2024-07-22	52.900	55.000	52.400	55.000	52.269	221,075
2024-07-19	54.500	55.000	52.200	52.900	50.273	207,121
2024-07-18	51.700	52.000	51.300	51.600	49.038	39,206
2024-07-17	51.200	52.200	51.200	52.200	49.608	45,058
2024-07-16	52.000	52.000	50.900	51.200	48.658	69,233
2024-07-15	52.000	52.600	51.700	52.000	49.418	31,421
2024-07-12	52.300	52.800	51.800	52.000	49.418	51,523
2024-07-11	52.300	52.700	52.000	52.200	49.608	80,172
2024-07-10	52.400	52.700	51.800	52.100	49.513	37,583
2024-07-09	54.000	54.000	52.000	52.300	49.703	92,834
2024-07-08	53.700	53.900	53.100	53.600	50.938	31,142
2024-07-05	53.300	53.800	53.100	53.600	50.938	45,192
2024-07-04	52.900	53.700	52.800	53.100	50.463	38,665
2024-07-03	52.100	53.000	52.100	52.800	50.178	41,613
2024-07-02	51.900	52.200	51.600	52.000	49.418	45,183
2024-07-01	51.600	52.400	51.600	51.900	49.323	40,884
2024-06-28	51.800	52.000	51.100	51.700	49.133	64,144
2024-06-27	52.200	52.600	51.600	52.300	49.703	78,317
2024-06-26	52.400	53.000	52.000	52.100	49.513	53,997
2024-06-25	53.000	53.300	51.800	52.600	49.988	57,710
2024-06-24	52.800	53.500	52.400	53.000	50.368	38,891
2024-06-20	53.000	53.300	51.900	52.800	50.178	171,815
2024-06-19	53.600	53.800	52.900	53.500	50.843	50,581
2024-06-18	53.300	54.300	52.700	53.600	50.938	93,122
2024-06-17	53.300	55.000	53.100	54.900	52.174	70,593
2024-06-14	53.800	53.800	52.700	53.300	50.653	48,309
2024-06-13	54.800	54.800	53.400	53.700	51.033	47,458
2024-06-12	54.700	55.000	54.000	54.900	52.174	57,443
2024-06-11	55.300	55.300	54.100	54.300	51.604	30,789
2024-06-10	55.300	55.500	54.500	55.100	52.364	67,653
2024-06-07	55.400	56.100	55.200	55.700	52.934	60,667
2024-06-05	55.700	57.000	55.700	55.900	53.124	42,153
2024-06-04	56.000	56.700	55.700	56.700	53.885	55,985
2024-06-03	56.400	56.600	55.500	56.000	53.219	111,220
2024-05-31	55.700	56.400	54.700	56.400	53.599	368,699
2024-05-30	55.500	55.800	55.300	55.700	52.934	73,344
2024-05-29	56.200	56.500	55.100	55.500	52.744	195,954
2024-05-28	55.000	56.600	54.800	56.400	53.599	98,572

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	2.2500 SEK
2024-11-29	1.7500 SEK
2023-12-01	1.7500 SEK
2022-12-01	1.7500 SEK
2021-12-01	1.7500 SEK
2020-11-27	1.5000 SEK
2019-11-27	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.