AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	55.200	55.300	54.700	55.000	52.269	29,352
2024-05-24	55.000	55.500	54.800	55.100	52.364	96,820
2024-05-23	55.500	55.500	54.700	55.000	52.269	58,598
2024-05-22	55.900	56.100	55.000	55.500	52.744	78,597
2024-05-21	55.600	56.800	55.500	55.900	53.124	197,953
2024-05-20	55.200	56.700	55.000	55.900	53.124	83,077
2024-05-17	54.100	55.300	54.100	55.300	52.554	142,106
2024-05-16	55.100	55.200	54.000	54.100	51.414	88,688
2024-05-15	55.500	55.800	54.800	55.100	52.364	54,801
2024-05-14	55.400	55.700	54.900	55.500	52.744	111,889
2024-05-13	55.800	55.900	54.900	55.400	52.649	67,084
2024-05-10	54.800	55.900	54.800	55.900	53.124	111,947
2024-05-08	54.000	55.500	54.000	54.900	52.174	115,625
2024-05-07	55.800	56.200	54.000	54.800	52.079	114,724
2024-05-06	55.200	56.200	54.500	55.500	52.744	93,294
2024-05-03	54.500	55.700	52.200	55.400	52.649	553,767
2024-05-02	49.650	50.800	49.500	50.800	48.277	99,905
2024-04-30	50.600	50.700	50.100	50.600	48.087	86,557
2024-04-29	50.900	51.000	50.200	50.500	47.992	109,635
2024-04-26	50.100	50.900	50.100	50.900	48.373	129,980
2024-04-25	50.500	50.800	49.800	50.100	47.612	86,821
2024-04-24	50.400	51.200	50.200	50.500	47.992	283,573
2024-04-23	50.000	51.200	49.950	50.600	48.087	313,486
2024-04-22	48.450	49.100	48.250	49.000	46.567	185,935
2024-04-19	47.350	48.500	47.250	48.450	46.044	219,874
2024-04-18	48.100	48.450	47.200	47.500	45.141	1,092,735
2024-04-17	47.500	48.650	47.500	48.050	45.664	102,919
2024-04-16	47.500	48.200	47.450	48.150	45.759	96,448
2024-04-15	48.200	48.350	47.450	48.050	45.664	89,568
2024-04-12	47.900	48.900	47.900	48.100	45.712	93,623
2024-04-11	48.300	48.850	48.000	48.250	45.854	94,922
2024-04-10	48.500	49.150	48.150	48.300	45.902	329,386
2024-04-09	48.950	49.650	48.500	48.500	46.092	151,921
2024-04-08	48.950	49.300	48.700	48.950	46.519	135,253
2024-04-05	48.950	49.400	48.500	48.950	46.519	127,251
2024-04-04	47.850	48.950	47.850	48.650	46.234	372,936
2024-04-03	47.850	48.950	47.850	48.700	46.282	646,378
2024-04-02	48.050	48.450	45.900	48.000	45.617	371,627
2024-03-28	48.600	48.800	47.940	48.540	46.130	99,706
2024-03-27	48.420	48.860	48.360	48.600	46.187	91,540
2024-03-26	48.000	48.500	47.800	48.160	45.769	146,295
2024-03-25	47.940	48.180	47.740	48.020	45.636	137,536
2024-03-22	48.320	48.480	47.740	47.940	45.560	266,191
2024-03-21	47.480	48.340	47.160	48.120	45.731	219,345
2024-03-20	47.760	48.000	47.280	47.480	45.122	293,064
2024-03-19	47.180	47.840	47.140	47.760	45.388	222,567
2024-03-18	47.500	47.760	47.000	47.180	44.837	89,335
2024-03-15	48.000	48.320	47.260	47.360	45.008	416,453
2024-03-14	47.500	48.000	47.360	47.500	45.141	104,240
2024-03-13	47.500	47.820	47.080	47.360	45.008	242,739
2024-03-12	47.940	48.300	46.960	47.540	45.179	458,718
2024-03-11	47.200	48.120	47.200	47.940	45.560	124,203
2024-03-08	46.880	47.380	46.560	47.220	44.875	247,884
2024-03-07	47.040	47.120	46.660	46.880	44.552	120,595
2024-03-06	47.280	47.460	46.620	47.040	44.704	190,505
2024-03-05	47.060	47.540	46.980	47.420	45.065	165,549
2024-03-04	47.160	47.360	46.860	47.060	44.723	248,876
2024-03-01	47.340	47.640	47.120	47.160	44.818	215,731
2024-02-29	47.200	47.800	46.860	47.340	44.989	356,836
2024-02-28	47.380	47.820	46.880	47.380	45.027	336,736

← NewerPage 11 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.