AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	47.020	47.380	46.700	47.380	45.027	339,033
2024-02-26	47.900	48.160	47.060	47.300	44.951	400,562
2024-02-23	47.920	47.920	47.120	47.900	45.522	265,919
2024-02-22	48.460	49.280	47.380	47.720	45.350	492,236
2024-02-21	48.520	48.940	48.060	48.920	46.491	210,806
2024-02-20	49.980	49.980	48.560	48.700	46.282	433,871
2024-02-19	52.500	53.300	48.560	50.000	47.517	1,885,111
2024-02-16	48.360	49.100	48.240	48.740	46.320	704,149
2024-02-15	48.500	48.800	47.400	48.100	45.712	752,612
2024-02-14	51.800	51.800	44.720	49.380	46.928	3,912,213
2024-02-13	53.100	53.250	52.700	53.000	50.368	81,104
2024-02-12	53.200	53.500	52.850	53.150	50.511	120,523
2024-02-09	53.750	53.950	53.000	53.300	50.653	91,683
2024-02-08	54.000	55.050	53.100	53.750	51.081	177,031
2024-02-07	54.800	55.200	53.900	53.900	51.224	90,950
2024-02-06	54.100	55.100	54.100	54.800	52.079	76,614
2024-02-05	55.250	55.800	53.550	54.100	51.414	103,612
2024-02-02	55.300	55.850	54.350	55.250	52.507	160,720
2024-02-01	57.450	57.450	54.450	55.300	52.554	318,597
2024-01-31	56.600	57.600	56.550	56.850	54.027	129,253
2024-01-30	56.600	57.800	56.600	57.100	54.265	56,807
2024-01-29	58.300	58.500	56.750	57.350	54.502	148,382
2024-01-26	58.350	58.450	58.100	58.300	55.405	84,543
2024-01-25	57.950	58.400	57.750	58.400	55.500	186,404
2024-01-24	57.050	58.200	57.050	57.650	54.787	99,413
2024-01-23	56.750	57.250	56.100	57.050	54.217	141,777
2024-01-22	56.050	57.650	55.950	56.750	53.932	238,190
2024-01-19	54.900	56.150	54.300	56.050	53.267	612,699
2024-01-18	54.150	55.000	53.850	54.900	52.174	789,558
2024-01-17	53.450	54.150	52.550	54.150	51.461	508,503
2024-01-16	53.000	53.700	52.800	53.450	50.796	123,763
2024-01-15	54.300	54.500	53.750	54.150	51.461	75,156
2024-01-12	53.500	54.200	53.200	54.050	51.366	76,905
2024-01-11	52.400	53.250	51.900	53.050	50.416	325,254
2024-01-10	51.900	52.150	51.650	52.000	49.418	538,296
2024-01-09	52.350	52.700	51.400	51.900	49.323	49,077
2024-01-08	52.400	52.400	51.350	52.350	49.751	76,395
2024-01-05	52.250	52.400	51.400	52.400	49.798	93,067
2024-01-04	51.550	52.100	51.500	51.700	49.133	134,916
2024-01-03	51.600	51.900	50.800	51.550	48.990	96,431
2024-01-02	51.700	51.900	51.200	51.600	49.038	57,660
2023-12-29	50.700	51.700	50.500	51.700	49.133	75,866
2023-12-28	50.250	50.700	50.250	50.700	48.182	64,098
2023-12-27	49.880	50.300	48.800	50.250	47.755	38,003
2023-12-22	49.180	49.900	49.100	49.900	47.422	31,600
2023-12-21	48.900	49.600	48.820	49.180	46.738	65,433
2023-12-20	49.720	50.250	49.340	49.900	47.422	80,475
2023-12-19	49.160	49.820	49.100	49.700	47.232	81,272
2023-12-18	49.200	50.050	48.800	49.160	46.719	66,511
2023-12-15	50.200	51.000	49.740	50.150	47.660	398,181
2023-12-14	48.900	50.350	48.900	50.200	47.707	117,756
2023-12-13	48.960	49.140	48.460	48.840	46.415	95,951
2023-12-12	49.760	49.760	48.580	48.700	46.282	119,187
2023-12-11	50.350	50.350	49.120	49.460	47.004	103,021
2023-12-08	50.000	50.500	49.920	50.350	47.850	113,464
2023-12-07	49.700	50.250	49.000	50.000	47.517	84,262
2023-12-06	49.200	49.820	49.160	49.560	47.099	48,921
2023-12-05	49.400	50.150	49.320	49.380	46.928	98,278
2023-12-04	50.400	50.850	49.800	50.000	47.517	96,719
2023-12-01	51.200	51.550	50.000	50.400	47.897	180,720

← NewerPage 12 of 21 · 1,260 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.