AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	48.420	49.780	48.420	49.720	45.685	57,906
2023-06-13	48.560	48.600	47.880	48.420	44.491	90,217
2023-06-12	48.060	48.660	47.500	48.560	44.619	77,736
2023-06-09	48.580	48.720	47.660	48.060	44.160	67,895
2023-06-08	48.480	48.800	48.280	48.600	44.656	58,795
2023-06-07	48.280	48.580	48.100	48.580	44.638	87,470
2023-06-05	48.120	48.360	47.940	48.280	44.362	43,276
2023-06-02	47.300	48.220	47.160	48.120	44.215	35,674
2023-06-01	46.400	47.140	46.400	46.940	43.131	80,176
2023-05-31	47.440	47.640	46.620	46.780	42.984	137,219
2023-05-30	48.000	48.080	47.200	47.880	43.994	93,885
2023-05-29	47.420	48.000	47.400	48.000	44.105	43,966
2023-05-26	47.220	47.620	47.060	47.500	43.645	77,716
2023-05-25	48.100	48.560	47.140	47.340	43.498	91,998
2023-05-24	49.420	49.420	47.740	48.040	44.141	77,145
2023-05-23	50.000	50.200	49.200	49.420	45.409	66,318
2023-05-22	49.960	50.300	49.720	50.000	45.942	55,256
2023-05-19	50.500	53.050	49.380	50.000	45.942	83,499
2023-05-17	50.450	50.450	49.460	50.100	46.034	101,429
2023-05-16	51.550	51.550	50.500	50.850	46.723	56,056
2023-05-15	51.700	52.050	51.250	51.750	47.550	63,420
2023-05-12	52.450	52.900	51.550	51.700	47.504	77,278
2023-05-11	52.150	53.100	51.100	51.850	47.642	317,357
2023-05-10	52.950	53.250	51.550	51.750	47.550	73,501
2023-05-09	52.550	52.800	51.800	52.750	48.469	101,271
2023-05-08	52.650	53.100	51.650	52.400	48.148	64,194
2023-05-05	52.300	54.400	51.550	52.650	48.377	159,819
2023-05-04	50.150	50.700	49.440	50.000	45.942	119,972
2023-05-03	50.950	51.000	49.980	50.800	46.677	98,800
2023-05-02	52.050	52.300	50.350	50.850	46.723	69,740
2023-04-28	51.900	52.300	51.650	52.050	47.826	82,682
2023-04-27	52.100	52.500	51.550	52.000	47.780	97,352
2023-04-26	51.500	52.200	50.950	52.100	47.872	80,086
2023-04-25	53.000	53.000	52.000	52.400	48.148	69,812
2023-04-24	53.800	53.800	52.750	53.000	48.699	118,781
2023-04-21	54.100	54.100	52.850	53.800	49.434	74,652
2023-04-20	52.550	54.300	52.550	53.800	49.434	131,414
2023-04-19	55.000	55.350	53.500	54.100	49.710	137,838
2023-04-18	55.000	55.100	54.300	54.950	50.491	79,127
2023-04-17	54.850	54.900	53.650	54.750	50.307	131,566
2023-04-14	53.950	54.450	53.600	54.050	49.664	66,312
2023-04-13	52.800	53.850	52.800	53.600	49.250	68,013
2023-04-12	52.800	53.550	52.600	52.900	48.607	142,674
2023-04-11	52.400	53.150	51.950	52.800	48.515	117,969
2023-04-06	51.450	52.400	51.400	52.400	48.148	20,806
2023-04-05	52.000	52.250	50.500	51.450	47.275	107,279
2023-04-04	51.700	52.550	51.450	51.550	47.367	80,643
2023-04-03	51.600	52.000	51.000	51.700	47.504	125,592
2023-03-31	51.450	51.700	48.040	51.600	47.412	86,506
2023-03-30	49.480	51.350	49.480	51.350	47.183	96,917
2023-03-29	49.100	49.800	48.600	49.480	45.465	157,130
2023-03-28	48.880	49.140	48.360	49.060	45.079	59,402
2023-03-27	48.920	48.920	47.780	48.540	44.601	55,820
2023-03-24	48.340	48.580	47.700	48.260	44.344	77,565
2023-03-23	47.780	48.920	47.780	48.480	44.546	70,029
2023-03-22	47.840	48.780	47.720	48.640	44.693	66,468
2023-03-21	47.220	48.100	47.200	47.820	43.939	110,682
2023-03-20	48.480	48.500	46.100	47.240	43.406	79,186
2023-03-17	48.880	49.600	48.460	48.940	44.968	106,093
2023-03-16	48.200	48.760	47.500	48.700	44.748	78,161

← NewerPage 15 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.