AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	44.340	44.600	43.840	44.000	40.429	89,222
2022-12-16	44.900	44.900	42.680	44.340	40.742	235,675
2022-12-15	44.600	45.380	44.380	44.900	41.256	258,888
2022-12-14	44.280	45.020	43.380	44.620	40.999	139,715
2022-12-13	44.060	45.200	43.720	44.280	40.687	123,329
2022-12-12	43.620	44.320	42.900	43.920	40.356	181,457
2022-12-09	42.180	43.540	42.040	43.480	39.951	159,660
2022-12-08	42.140	42.800	41.560	41.980	38.573	183,120
2022-12-07	42.860	43.440	42.100	42.100	38.683	179,355
2022-12-06	44.220	44.580	42.700	42.860	39.382	370,716
2022-12-05	44.660	44.960	43.720	44.000	40.429	309,561
2022-12-02	45.080	45.100	44.120	44.680	41.054	198,088
2022-12-01	46.420	46.420	44.780	44.840	41.201	304,819
2022-11-30	47.720	48.080	46.200	47.100	41.670	288,747
2022-11-29	47.700	47.940	47.000	47.720	42.218	140,145
2022-11-28	49.760	49.760	47.760	47.880	42.360	116,538
2022-11-25	49.000	50.250	48.940	49.760	44.023	138,684
2022-11-24	48.660	49.260	48.240	48.920	43.280	55,413
2022-11-23	48.520	49.160	48.400	48.660	43.050	73,987
2022-11-22	49.000	49.240	48.400	48.520	42.926	173,308
2022-11-21	47.900	48.780	47.440	48.580	42.979	128,491
2022-11-18	46.740	47.920	46.720	47.880	42.360	281,747
2022-11-17	46.960	47.060	46.400	46.820	41.422	60,621
2022-11-16	46.780	46.780	45.180	46.460	41.103	147,272
2022-11-15	46.980	47.320	46.520	46.780	41.387	108,348
2022-11-14	47.940	47.940	46.600	46.960	41.546	263,868
2022-11-11	47.740	48.420	47.720	48.020	42.484	243,841
2022-11-10	47.980	47.980	45.480	47.740	42.236	328,367
2022-11-09	48.980	48.980	47.740	47.980	42.448	232,759
2022-11-08	49.380	49.840	48.200	48.980	43.333	263,706
2022-11-07	49.780	49.780	47.860	48.200	42.643	144,757
2022-11-04	46.960	47.780	46.520	47.780	42.271	56,650
2022-11-03	46.800	47.500	46.180	46.400	41.050	265,250
2022-11-02	46.520	47.700	46.200	47.100	41.670	210,519
2022-11-01	47.260	47.780	46.120	46.520	41.157	168,794
2022-10-31	47.340	47.740	46.840	47.260	41.811	120,321
2022-10-28	47.380	47.840	46.020	47.340	41.882	211,917
2022-10-27	45.000	48.500	45.000	47.400	41.935	414,774
2022-10-26	48.780	49.120	43.360	45.180	39.971	917,461
2022-10-25	51.950	51.950	45.400	48.800	43.174	1,083,520
2022-10-24	53.900	53.900	52.000	52.750	46.668	86,047
2022-10-21	52.400	53.200	51.400	52.550	46.491	151,492
2022-10-20	52.450	53.000	51.750	52.150	46.137	111,914
2022-10-19	53.950	53.950	52.450	52.450	46.403	215,334
2022-10-18	52.750	53.900	52.650	53.050	46.934	187,849
2022-10-17	51.800	52.900	50.300	52.750	46.668	256,380
2022-10-14	50.850	52.500	45.240	51.500	45.562	1,337,282
2022-10-13	51.850	51.850	49.540	50.850	44.987	118,807
2022-10-12	50.900	51.500	50.550	51.100	45.209	120,551
2022-10-11	51.850	51.850	49.380	50.350	44.545	212,380
2022-10-10	49.500	51.750	48.460	51.300	45.385	179,627
2022-10-07	49.280	49.860	49.000	49.500	43.793	570,124
2022-10-06	48.440	49.780	48.000	49.300	43.616	128,589
2022-10-05	49.500	49.500	47.840	48.380	42.802	128,262
2022-10-04	49.260	50.900	49.080	49.500	43.793	387,060
2022-10-03	47.340	49.500	47.340	49.260	43.581	123,308
2022-09-30	46.960	48.760	46.960	48.300	42.731	146,474
2022-09-29	47.520	47.780	46.300	47.100	41.670	316,775
2022-09-28	49.060	49.820	46.900	47.520	42.041	242,720
2022-09-27	50.000	50.200	49.420	50.000	44.235	185,786

← NewerPage 17 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.