AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	49.780	49.780	47.840	48.200	44.288	192,358
2023-03-14	49.180	50.100	49.180	49.780	45.740	98,981
2023-03-13	50.300	50.300	49.040	49.520	45.501	89,388
2023-03-10	49.900	50.650	49.060	50.300	46.218	102,417
2023-03-09	49.820	50.000	49.220	50.000	45.942	87,901
2023-03-08	49.780	49.900	49.240	49.820	45.777	46,273
2023-03-07	49.020	49.720	48.940	49.420	45.409	64,589
2023-03-06	48.960	49.300	48.660	49.020	45.042	39,534
2023-03-03	48.500	49.200	48.300	49.200	45.207	124,571
2023-03-02	48.540	49.060	48.220	48.500	44.564	325,859
2023-03-01	48.560	49.360	48.540	48.540	44.601	73,847
2023-02-28	49.320	49.480	48.540	48.920	44.950	245,677
2023-02-27	48.900	50.000	48.900	50.000	45.942	155,729
2023-02-24	49.320	49.820	48.940	49.060	45.079	99,998
2023-02-23	49.800	50.350	49.300	49.560	45.538	25,656
2023-02-22	48.740	49.820	48.640	49.820	45.777	71,438
2023-02-21	49.260	49.900	49.080	49.080	45.097	57,038
2023-02-20	48.140	49.280	47.520	49.280	45.281	158,664
2023-02-17	51.500	51.500	48.520	48.520	44.582	51,928
2023-02-16	50.250	50.250	49.080	49.780	45.740	143,476
2023-02-15	49.760	50.300	49.580	50.150	46.080	84,672
2023-02-14	50.200	50.650	49.620	49.760	45.722	87,068
2023-02-13	50.450	51.000	49.560	50.200	46.126	80,816
2023-02-10	50.300	51.550	49.980	50.700	46.586	174,372
2023-02-09	53.000	53.050	50.450	50.850	46.723	161,251
2023-02-08	53.050	53.500	53.000	53.150	48.837	96,074
2023-02-07	53.000	53.600	52.600	53.050	48.745	136,638
2023-02-06	52.800	53.750	52.100	53.000	48.699	220,470
2023-02-03	52.250	53.650	51.700	53.000	48.699	236,504
2023-02-02	48.180	53.450	47.660	51.950	47.734	503,001
2023-02-01	49.280	50.100	49.060	49.140	45.152	123,907
2023-01-31	49.180	49.900	48.800	49.280	45.281	167,104
2023-01-30	50.500	50.500	47.900	49.540	45.520	140,692
2023-01-27	48.280	48.460	47.560	48.280	44.362	89,632
2023-01-26	48.800	49.180	47.980	48.220	44.307	152,860
2023-01-25	50.600	50.600	48.480	48.800	44.840	120,215
2023-01-24	50.200	50.600	49.600	50.600	46.494	131,447
2023-01-23	49.440	50.650	49.440	50.200	46.126	177,372
2023-01-20	48.260	49.460	47.840	49.440	45.428	71,270
2023-01-19	47.420	48.340	46.480	48.280	44.362	353,749
2023-01-18	46.800	47.800	46.720	47.420	43.572	332,824
2023-01-17	47.200	47.380	46.720	46.720	42.929	140,196
2023-01-16	46.860	47.420	46.500	47.000	43.186	153,074
2023-01-13	46.320	47.140	45.980	46.780	42.984	197,968
2023-01-12	45.500	47.100	45.160	46.240	42.487	192,242
2023-01-11	45.840	46.100	45.440	45.500	41.808	145,521
2023-01-10	46.520	46.600	45.780	45.820	42.102	163,846
2023-01-09	47.360	47.540	44.720	46.440	42.671	231,600
2023-01-05	46.700	47.220	46.700	47.200	43.370	62,114
2023-01-04	46.200	46.860	46.160	46.700	42.910	89,349
2023-01-03	45.580	46.200	45.400	46.160	42.414	80,148
2023-01-02	44.640	45.740	44.480	45.580	41.881	37,591
2022-12-30	45.000	45.400	44.620	44.640	41.017	73,743
2022-12-29	44.420	45.140	44.060	45.000	41.348	79,844
2022-12-28	44.660	45.060	44.200	44.420	40.815	42,374
2022-12-27	44.940	45.280	44.540	44.660	41.036	19,907
2022-12-23	44.940	45.320	44.540	44.940	41.293	47,199
2022-12-22	44.440	45.140	44.440	44.820	41.183	96,523
2022-12-21	43.900	44.600	43.900	44.440	40.834	63,072
2022-12-20	44.000	44.180	43.480	43.900	40.337	105,687

← NewerPage 16 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.