AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	50.250	50.400	49.220	50.000	44.235	160,955
2022-09-23	50.050	52.000	49.540	50.250	44.457	211,022
2022-09-22	50.250	50.400	49.200	50.050	44.280	297,687
2022-09-21	50.350	50.850	49.720	50.550	44.722	187,146
2022-09-20	52.000	52.100	50.350	50.550	44.722	171,248
2022-09-19	52.950	52.950	50.500	52.000	46.005	140,465
2022-09-16	52.000	53.300	51.400	53.000	46.889	526,082
2022-09-15	52.750	53.400	52.150	53.200	47.066	181,014
2022-09-14	52.800	53.650	51.900	52.750	46.668	291,572
2022-09-13	53.550	54.000	51.200	52.800	46.713	352,158
2022-09-12	55.650	58.150	53.100	53.450	47.288	1,291,742
2022-09-09	46.500	47.220	45.820	47.220	41.776	368,463
2022-09-08	45.340	45.720	44.900	45.500	40.254	121,949
2022-09-07	46.180	46.180	45.200	45.340	40.113	176,147
2022-09-06	46.080	47.000	45.620	46.180	40.856	161,123
2022-09-05	46.600	46.600	45.760	46.080	40.767	122,779
2022-09-02	46.020	46.940	45.600	46.920	41.510	109,313
2022-09-01	46.760	46.760	45.160	46.020	40.714	134,472
2022-08-31	47.800	48.500	46.180	46.760	41.369	261,460
2022-08-30	47.300	48.780	46.380	47.540	42.059	121,933
2022-08-29	47.380	47.380	46.200	46.860	41.457	119,313
2022-08-26	48.460	48.820	46.600	47.380	41.917	108,303
2022-08-25	48.800	49.200	47.400	48.460	42.873	110,515
2022-08-24	48.960	49.500	47.600	48.780	43.156	177,101
2022-08-23	48.580	49.240	48.040	48.960	43.315	80,572
2022-08-22	49.180	49.580	47.600	48.580	42.979	119,252
2022-08-19	50.800	50.800	49.280	49.880	44.129	87,709
2022-08-18	50.950	50.950	49.280	50.800	44.943	163,796
2022-08-17	49.460	50.850	48.480	50.850	44.987	127,502
2022-08-16	49.520	50.000	49.080	49.480	43.775	110,562
2022-08-15	50.100	50.600	49.320	49.980	44.218	100,499
2022-08-12	50.000	50.750	49.920	50.400	44.589	101,479
2022-08-11	49.000	50.200	48.820	50.000	44.235	85,287
2022-08-10	46.220	49.000	46.220	49.000	43.351	80,273
2022-08-09	48.620	49.080	45.840	47.020	41.599	143,928
2022-08-08	47.980	49.180	47.720	49.080	43.421	112,111
2022-08-05	48.920	49.640	48.120	48.120	42.572	88,998
2022-08-04	48.540	49.700	48.540	49.300	43.616	129,667
2022-08-03	48.100	49.140	47.820	49.000	43.351	93,478
2022-08-02	49.060	49.580	48.060	48.600	42.997	122,756
2022-08-01	50.000	50.550	49.520	49.880	44.129	67,321
2022-07-29	48.940	50.100	48.780	50.100	44.324	121,140
2022-07-28	47.880	49.000	47.680	48.940	43.298	91,336
2022-07-27	48.180	48.360	47.680	48.000	42.466	282,003
2022-07-26	48.860	48.860	47.440	47.880	42.360	1,004,547
2022-07-25	49.000	50.150	48.780	49.020	43.368	130,635
2022-07-22	48.560	49.320	48.240	49.000	43.351	120,550
2022-07-21	47.500	48.560	46.480	48.560	42.961	147,771
2022-07-20	47.940	48.500	47.260	48.000	42.466	443,567
2022-07-19	45.920	47.820	45.920	47.580	42.094	104,677
2022-07-18	45.260	46.800	45.260	46.420	41.068	95,558
2022-07-15	45.160	45.280	43.440	45.260	40.042	104,504
2022-07-14	45.280	45.600	44.040	44.520	39.387	111,318
2022-07-13	44.300	45.300	44.000	45.160	39.953	129,548
2022-07-12	43.960	44.640	43.020	44.300	39.193	190,394
2022-07-11	44.420	45.220	43.780	44.000	38.927	118,046
2022-07-08	44.520	44.800	44.000	44.400	39.281	169,564
2022-07-07	43.560	44.300	43.560	44.000	38.927	125,477
2022-07-06	43.520	44.500	42.520	43.560	38.538	214,564
2022-07-05	44.580	45.800	43.760	44.040	38.962	183,614

← NewerPage 18 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.