AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	50.100	50.250	49.540	50.000	45.942	67,121
2023-09-06	50.600	50.650	50.050	50.250	46.172	89,085
2023-09-05	51.000	51.000	50.500	50.600	46.494	81,012
2023-09-04	50.750	51.250	50.650	50.900	46.769	165,175
2023-09-01	50.600	50.850	50.100	50.600	46.494	141,826
2023-08-31	51.000	51.000	49.900	50.500	46.402	170,833
2023-08-30	51.950	52.750	50.650	50.900	46.769	270,921
2023-08-29	49.820	50.300	49.660	50.100	46.034	90,529
2023-08-28	49.700	50.100	49.460	49.820	45.777	68,786
2023-08-25	49.040	49.880	49.040	49.660	45.630	75,912
2023-08-24	50.000	50.050	48.900	49.160	45.170	29,714
2023-08-23	49.420	49.900	49.200	49.840	45.795	33,819
2023-08-22	49.320	49.580	48.960	49.420	45.409	183,053
2023-08-21	49.280	49.500	48.940	49.260	45.262	69,705
2023-08-18	49.860	49.900	48.880	49.340	45.336	107,458
2023-08-17	50.050	50.050	49.560	49.860	45.814	56,345
2023-08-16	49.680	50.150	49.620	49.820	45.777	41,173
2023-08-15	49.920	50.200	49.440	49.800	45.759	77,556
2023-08-14	49.860	49.980	49.340	49.640	45.612	31,321
2023-08-11	49.900	49.920	49.600	49.860	45.814	34,929
2023-08-10	50.150	50.150	49.620	49.900	45.850	45,850
2023-08-09	50.050	50.200	49.600	49.760	45.722	61,464
2023-08-08	50.000	50.250	49.500	50.050	45.988	61,037
2023-08-07	49.420	50.400	49.420	50.050	45.988	37,178
2023-08-04	49.620	50.000	49.520	49.980	45.924	30,122
2023-08-03	50.000	50.100	49.400	49.620	45.593	50,847
2023-08-02	51.000	51.050	50.000	50.150	46.080	88,259
2023-08-01	50.200	51.050	50.200	50.450	46.356	34,824
2023-07-31	50.950	51.000	50.600	50.750	46.631	45,181
2023-07-28	51.350	51.450	50.100	50.950	46.815	64,101
2023-07-27	51.100	52.550	51.100	51.350	47.183	84,236
2023-07-26	52.700	53.000	51.850	52.300	48.056	53,755
2023-07-25	52.450	52.900	52.050	52.700	48.423	71,014
2023-07-24	52.450	52.650	51.850	52.500	48.239	55,088
2023-07-21	53.150	53.150	52.200	52.600	48.331	101,112
2023-07-20	51.350	54.100	50.850	53.150	48.837	337,553
2023-07-19	51.100	51.100	49.180	50.500	46.402	120,897
2023-07-18	50.000	50.250	49.120	50.000	45.942	53,056
2023-07-17	50.200	50.200	49.340	50.000	45.942	37,463
2023-07-14	50.150	50.250	49.580	50.250	46.172	81,146
2023-07-13	49.420	50.150	48.580	50.150	46.080	87,270
2023-07-12	48.620	49.520	48.400	49.420	45.409	125,603
2023-07-11	49.780	49.920	48.780	49.000	45.023	82,101
2023-07-10	48.040	49.960	48.040	49.780	45.740	93,559
2023-07-07	49.800	49.900	47.560	48.540	44.601	184,507
2023-07-06	50.150	50.400	49.780	50.000	45.942	84,473
2023-07-05	50.800	51.700	49.920	50.450	46.356	76,758
2023-07-04	50.100	50.800	50.100	50.800	46.677	23,839
2023-07-03	50.150	50.800	49.940	50.100	46.034	68,312
2023-06-30	49.740	50.400	49.560	50.350	46.264	83,045
2023-06-29	49.000	50.000	48.520	49.600	45.575	104,958
2023-06-28	48.520	49.140	48.220	48.960	44.987	95,875
2023-06-27	47.860	48.520	47.740	48.520	44.582	53,989
2023-06-26	47.880	48.000	47.160	47.860	43.976	46,822
2023-06-22	48.180	48.320	47.080	47.880	43.994	95,377
2023-06-21	48.500	48.500	47.700	48.300	44.380	52,065
2023-06-20	48.980	48.980	48.160	48.500	44.564	80,793
2023-06-19	49.200	49.200	48.300	48.980	45.005	53,001
2023-06-16	49.000	49.380	48.520	49.220	45.226	111,045
2023-06-15	48.880	49.700	48.080	48.780	44.821	165,356

← NewerPage 14 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.