AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	44.580	45.800	43.760	44.040	38.962	183,614
2022-07-04	45.560	46.140	44.220	44.820	39.653	219,492
2022-07-01	45.840	46.160	44.880	46.100	40.785	46,162
2022-06-30	45.600	46.340	44.780	45.580	40.325	118,722
2022-06-29	46.360	46.460	45.680	46.220	40.891	53,249
2022-06-28	46.560	47.040	45.820	46.360	41.015	69,878
2022-06-27	45.260	46.180	44.280	45.820	40.537	363,872
2022-06-23	44.960	45.780	44.160	44.860	39.688	139,666
2022-06-22	45.180	45.820	43.380	45.680	40.413	188,924
2022-06-21	46.000	46.620	44.900	45.180	39.971	177,608
2022-06-20	46.420	46.780	45.200	46.000	40.697	150,691
2022-06-17	46.560	47.180	46.260	46.420	41.068	111,971
2022-06-16	46.580	46.580	45.700	46.360	41.015	131,003
2022-06-15	46.500	47.060	45.880	46.580	41.210	107,898
2022-06-14	47.580	47.580	45.620	46.120	40.803	227,876
2022-06-13	49.020	49.020	46.360	47.580	42.094	171,888
2022-06-10	50.100	50.100	47.900	48.880	43.244	148,279
2022-06-09	50.000	51.100	49.800	50.100	44.324	237,647
2022-06-08	49.020	49.700	48.720	49.680	43.952	139,501
2022-06-07	50.000	50.000	48.060	49.020	43.368	192,757
2022-06-03	49.560	50.150	49.200	50.050	44.280	99,710
2022-06-02	49.700	50.250	48.740	49.580	43.864	169,597
2022-06-01	49.740	49.740	47.960	48.320	42.749	189,809
2022-05-31	48.500	50.000	48.340	49.740	44.005	217,640
2022-05-30	49.020	51.200	48.680	48.760	43.138	190,463
2022-05-27	46.620	49.020	46.620	49.020	43.368	1,002,934
2022-05-25	47.000	47.600	45.620	46.620	41.245	458,025
2022-05-24	46.720	47.920	46.400	46.460	41.103	118,211
2022-05-23	48.580	49.300	47.300	47.780	42.271	79,244
2022-05-20	47.380	48.240	46.820	48.060	42.519	229,938
2022-05-19	46.800	47.880	46.260	47.380	41.917	138,186
2022-05-18	48.760	49.220	47.380	47.960	42.431	113,676
2022-05-17	48.020	49.300	48.000	48.720	43.103	109,716
2022-05-16	49.100	49.100	47.540	48.000	42.466	103,817
2022-05-13	47.640	48.700	47.280	48.620	43.014	171,064
2022-05-12	46.500	48.040	46.400	47.900	42.377	167,501
2022-05-11	47.020	48.760	46.900	46.900	41.493	499,000
2022-05-10	48.000	48.460	46.020	47.000	41.581	489,301
2022-05-09	48.300	49.420	47.840	48.000	42.466	301,260
2022-05-06	50.800	51.100	47.500	49.300	43.616	487,591
2022-05-05	52.950	53.750	48.860	51.450	45.518	848,784
2022-05-04	58.600	58.600	56.000	56.000	49.544	151,745
2022-05-03	57.950	58.550	57.100	58.000	51.313	249,648
2022-05-02	55.650	57.600	54.000	57.600	50.959	119,104
2022-04-29	55.150	56.400	55.050	55.750	49.322	99,098
2022-04-28	54.550	56.050	54.400	55.200	48.836	231,078
2022-04-27	55.900	55.900	54.200	54.550	48.261	81,338
2022-04-26	55.800	57.400	55.150	55.900	49.455	139,220
2022-04-25	56.300	56.300	54.600	55.800	49.367	108,676
2022-04-22	57.000	57.750	56.400	56.550	50.030	112,392
2022-04-21	56.550	57.700	56.300	57.100	50.517	116,899
2022-04-20	56.400	57.500	55.950	56.550	50.030	75,262
2022-04-19	56.300	56.850	55.650	56.450	49.942	68,559
2022-04-14	56.750	56.900	56.100	56.300	49.809	28,727
2022-04-13	56.750	56.750	55.350	56.300	49.809	63,114
2022-04-12	55.800	57.250	55.800	56.500	49.986	209,725
2022-04-11	55.850	56.100	54.800	55.700	49.278	61,273
2022-04-08	54.900	56.200	54.550	55.850	49.411	80,076
2022-04-07	55.000	56.600	54.400	54.850	48.526	116,996
2022-04-06	54.950	55.150	54.100	54.800	48.482	108,546

← NewerPage 19 of 21 · 1,258 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.