AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	52.000	52.900	51.650	52.800	48.515	251,411
2023-11-29	51.400	52.000	51.300	51.500	47.321	89,777
2023-11-28	51.000	51.600	50.650	51.400	47.229	70,686
2023-11-27	51.300	51.350	50.750	50.900	46.769	94,770
2023-11-24	51.850	52.050	51.150	51.300	47.137	72,372
2023-11-23	51.700	52.300	51.700	51.950	47.734	63,540
2023-11-22	51.400	52.000	51.300	51.700	47.504	73,429
2023-11-21	51.350	51.700	51.050	51.150	46.999	37,577
2023-11-20	51.000	51.450	50.700	51.350	47.183	43,815
2023-11-17	49.900	50.950	49.900	50.850	46.723	70,994
2023-11-16	50.450	50.600	49.720	50.050	45.988	66,333
2023-11-15	50.650	51.050	50.150	50.450	46.356	106,113
2023-11-14	49.540	50.400	49.320	50.400	46.310	129,827
2023-11-13	49.100	49.900	49.100	49.540	45.520	93,269
2023-11-10	49.500	49.640	48.660	48.660	44.711	37,130
2023-11-09	49.000	50.000	49.000	49.500	45.483	55,769
2023-11-08	48.280	50.050	48.180	49.260	45.262	112,849
2023-11-07	49.640	49.860	48.280	48.280	44.362	140,230
2023-11-06	49.380	50.250	49.340	49.640	45.612	93,100
2023-11-03	49.120	49.760	48.840	49.500	45.483	88,289
2023-11-02	47.120	48.980	46.680	48.680	44.729	147,100
2023-11-01	46.240	46.980	46.020	46.660	42.873	1,722,685
2023-10-31	46.880	48.560	46.160	46.240	42.487	124,752
2023-10-30	48.280	49.100	46.880	47.020	43.204	118,717
2023-10-27	47.900	48.980	47.900	48.280	44.362	73,163
2023-10-26	46.980	48.280	45.380	47.900	44.013	198,802
2023-10-25	47.620	48.760	45.120	46.000	42.267	460,842
2023-10-24	48.340	50.550	48.340	49.440	45.428	200,554
2023-10-23	47.600	48.700	47.600	48.220	44.307	118,430
2023-10-20	49.300	49.300	47.820	48.660	44.711	83,135
2023-10-19	49.080	49.320	48.580	48.820	44.858	52,353
2023-10-18	48.300	49.820	48.300	49.080	45.097	168,818
2023-10-17	49.320	49.660	48.840	49.200	45.207	57,870
2023-10-16	48.820	49.980	48.460	49.580	45.556	71,123
2023-10-13	49.700	49.920	48.240	48.820	44.858	82,942
2023-10-12	50.400	51.000	49.600	49.920	45.869	99,012
2023-10-11	50.900	51.350	50.350	50.400	46.310	85,375
2023-10-10	49.300	50.900	49.300	50.900	46.769	96,811
2023-10-09	48.440	49.300	48.000	49.300	45.299	85,516
2023-10-06	47.860	48.580	47.660	48.460	44.527	59,181
2023-10-05	48.140	48.460	47.800	47.800	43.921	54,689
2023-10-04	48.300	48.300	47.360	48.140	44.233	154,880
2023-10-03	47.600	48.440	47.360	48.200	44.288	88,313
2023-10-02	46.840	47.720	46.840	47.600	43.737	118,471
2023-09-29	47.020	47.360	46.640	46.760	42.965	1,132,580
2023-09-28	46.860	46.860	45.960	46.320	42.561	60,309
2023-09-27	46.460	46.640	45.760	45.760	42.046	48,974
2023-09-26	47.000	47.140	46.460	46.460	42.690	86,191
2023-09-25	48.400	49.040	47.300	47.440	43.590	74,682
2023-09-22	47.320	48.660	47.320	48.400	44.472	64,267
2023-09-21	48.000	49.180	47.840	48.760	44.803	102,089
2023-09-20	48.320	48.380	47.920	48.180	44.270	147,943
2023-09-19	48.260	48.480	47.940	48.320	44.399	100,541
2023-09-18	49.580	49.580	48.300	48.540	44.601	304,653
2023-09-15	49.680	49.900	48.900	48.940	44.968	155,305
2023-09-14	49.020	49.840	49.020	49.680	45.648	71,357
2023-09-13	49.840	49.840	49.420	49.660	45.630	66,433
2023-09-12	49.840	49.920	49.500	49.840	45.795	60,855
2023-09-11	50.050	50.150	49.640	49.840	45.795	76,027
2023-09-08	50.000	50.250	49.600	50.050	45.988	102,105

← NewerPage 13 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.