AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	94.900	98.300	94.900	98.100	98.100	90,472
2026-07-23	95.600	97.000	95.100	96.000	96.000	84,142
2026-07-22	96.100	97.300	95.700	96.600	96.600	54,512
2026-07-21	98.000	99.100	95.900	96.100	96.100	88,985
2026-07-20	100.20	101.00	98.200	98.600	98.600	71,411
2026-07-17	99.500	101.40	99.300	101.20	101.20	62,672
2026-07-16	102.00	102.60	99.500	99.600	99.600	116,273
2026-07-15	103.40	103.40	97.700	100.20	100.20	180,530
2026-07-14	105.60	106.60	103.80	104.20	104.20	80,855
2026-07-13	105.20	106.20	104.20	106.00	106.00	96,203
2026-07-10	106.20	107.80	105.80	105.80	105.80	70,672
2026-07-09	105.80	106.40	105.20	106.40	106.40	53,368
2026-07-08	105.60	106.00	103.00	105.40	105.40	126,759
2026-07-07	103.60	106.40	103.40	106.00	106.00	53,059
2026-07-06	105.20	106.00	103.80	104.20	104.20	79,019
2026-07-03	105.60	106.40	104.60	105.20	105.20	77,067
2026-07-02	102.20	105.80	101.80	105.60	105.60	81,884
2026-07-01	100.80	102.60	100.80	102.40	102.40	77,818
2026-06-30	100.80	101.60	99.800	100.80	100.80	119,866
2026-06-29	99.700	103.00	99.500	101.60	101.60	102,765
2026-06-26	99.800	100.40	99.100	100.00	100.00	63,258
2026-06-25	100.00	100.80	99.400	99.900	99.900	66,734
2026-06-24	97.300	100.20	96.900	100.20	100.20	371,191
2026-06-23	97.800	98.000	96.500	97.500	97.500	145,487
2026-06-22	96.900	98.400	96.000	97.900	97.900	101,723
2026-06-18	96.800	98.000	94.900	94.900	94.900	409,491
2026-06-17	96.000	98.000	95.900	96.300	96.300	115,456
2026-06-16	96.000	96.800	95.300	96.100	96.100	93,642
2026-06-15	98.900	100.00	96.600	96.600	96.600	127,864
2026-06-12	98.800	99.900	97.500	98.800	98.800	86,837
2026-06-11	97.000	99.500	96.600	98.900	98.900	93,055
2026-06-10	94.900	98.000	94.800	97.000	97.000	90,930
2026-06-09	94.200	96.900	94.100	95.000	95.000	121,217
2026-06-08	94.400	96.000	94.000	95.000	95.000	118,913
2026-06-05	94.100	95.900	93.600	95.200	95.200	78,833
2026-06-04	92.300	96.300	92.300	93.800	93.800	98,985
2026-06-03	93.200	94.500	89.100	94.100	94.100	179,903
2026-06-02	98.400	98.800	93.400	93.700	93.700	139,175
2026-06-01	102.40	102.40	96.600	97.900	97.900	202,884
2026-05-29	105.00	106.80	102.40	102.40	102.40	2,364,410
2026-05-28	105.00	105.80	104.00	104.60	104.60	178,284
2026-05-27	108.20	108.20	104.60	104.60	104.60	168,114
2026-05-26	109.40	109.40	107.40	108.40	108.40	166,569
2026-05-25	107.60	109.20	106.80	108.00	108.00	89,514
2026-05-22	107.60	108.00	105.80	106.80	106.80	117,995
2026-05-21	105.60	108.00	105.20	107.80	107.80	154,094
2026-05-20	105.60	106.40	104.80	105.60	105.60	74,153
2026-05-19	104.40	107.20	104.20	105.60	105.60	138,309
2026-05-18	104.00	104.80	103.00	104.20	104.20	116,991
2026-05-15	104.20	105.40	103.40	104.60	104.60	144,214
2026-05-13	104.40	105.40	103.20	104.20	104.20	70,539
2026-05-12	102.40	105.60	101.60	104.00	104.00	257,268
2026-05-11	96.200	102.80	96.200	102.80	102.80	243,894
2026-05-08	97.000	97.000	93.000	94.400	94.400	142,830
2026-05-07	95.400	96.200	94.600	94.800	94.800	140,351
2026-05-06	94.200	97.200	94.200	96.300	96.300	121,978
2026-05-05	92.400	94.300	91.000	94.200	94.200	361,371
2026-05-04	99.400	100.60	92.000	92.400	92.400	322,746
2026-04-30	99.200	99.600	98.600	99.000	99.000	42,605
2026-04-29	101.40	101.40	99.600	99.700	99.700	101,416

← NewerPage 2 of 3 · 127 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.