AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	54.750	55.950	54.550	54.950	48.615	115,163
2022-04-04	52.850	54.800	52.350	54.500	48.217	97,472
2022-04-01	52.500	53.850	51.300	52.850	46.757	129,331
2022-03-31	51.600	52.000	51.000	51.900	45.916	115,902
2022-03-30	51.600	51.700	50.500	51.500	45.562	120,817
2022-03-29	50.400	51.800	50.400	51.600	45.651	109,227
2022-03-28	50.000	51.200	50.000	50.500	44.678	98,438
2022-03-25	49.700	51.100	49.350	49.800	44.058	278,579
2022-03-24	50.200	51.100	49.600	49.700	43.970	268,968
2022-03-23	53.100	53.900	50.400	51.000	45.120	437,465
2022-03-22	55.900	56.500	53.700	53.800	47.597	296,115
2022-03-21	55.200	55.900	54.500	55.700	49.278	585,680
2022-03-18	53.600	55.400	53.600	55.200	48.836	177,563
2022-03-17	53.600	55.000	53.200	53.800	47.597	124,961
2022-03-16	55.100	55.400	53.800	53.900	47.686	178,139
2022-03-15	53.600	54.200	52.500	54.100	47.863	347,972
2022-03-14	54.000	54.900	52.900	53.500	47.332	80,067
2022-03-11	53.200	55.200	53.100	53.800	47.597	221,009
2022-03-10	54.600	54.600	51.200	52.600	46.536	237,288
2022-03-09	51.600	53.300	51.600	53.200	47.066	203,312
2022-03-08	50.400	52.300	49.550	51.600	45.651	316,827
2022-03-07	48.000	51.000	48.000	50.000	44.235	352,297
2022-03-04	48.700	51.000	48.700	50.200	44.412	239,603
2022-03-03	52.700	52.800	49.500	50.000	44.235	201,373
2022-03-02	52.400	53.700	51.200	52.700	46.624	303,861
2022-03-01	54.900	54.900	52.600	53.100	46.978	174,577
2022-02-28	52.000	55.100	51.300	54.900	48.570	758,174
2022-02-25	48.700	52.400	48.600	52.100	46.093	459,553
2022-02-24	46.950	49.700	46.200	48.800	43.174	709,657
2022-02-23	48.900	49.650	48.450	48.750	43.129	269,938
2022-02-22	46.900	49.300	46.000	49.200	43.528	233,176
2022-02-21	49.150	49.600	46.550	47.400	41.935	358,799
2022-02-18	51.000	51.200	48.800	49.150	43.483	396,992
2022-02-17	52.100	52.400	50.900	51.300	45.385	251,876
2022-02-16	52.200	53.800	52.100	52.400	46.359	251,304
2022-02-15	52.100	52.800	51.400	52.200	46.182	145,248
2022-02-14	52.600	52.600	50.600	52.100	46.093	488,837
2022-02-11	55.000	55.000	52.100	53.000	46.889	461,291
2022-02-10	54.700	56.400	54.400	55.100	48.747	483,382
2022-02-09	53.900	55.500	53.500	55.200	48.836	124,622
2022-02-08	55.900	55.900	53.000	53.900	47.686	282,298
2022-02-07	55.400	55.700	54.100	55.700	49.278	126,340
2022-02-04	55.100	55.300	53.600	54.000	47.774	259,116
2022-02-03	55.700	56.100	54.400	55.000	48.659	165,027
2022-02-02	57.100	57.200	54.900	55.700	49.278	376,313
2022-02-01	57.700	60.700	56.200	57.000	50.428	980,591
2022-01-31	54.000	54.700	52.500	53.600	47.420	228,638
2022-01-28	53.000	53.400	51.400	53.400	47.243	202,685
2022-01-27	53.500	53.500	51.800	52.200	46.182	189,142
2022-01-26	51.600	53.800	51.600	53.400	47.243	260,243
2022-01-25	51.500	52.300	50.400	51.700	45.739	465,979
2022-01-24	52.600	52.600	49.600	50.100	44.324	546,344
2022-01-21	53.300	53.400	51.600	52.500	46.447	165,587
2022-01-20	52.500	53.700	52.500	53.200	47.066	138,935
2022-01-19	52.800	53.200	52.000	53.100	46.978	147,322
2022-01-18	52.300	52.900	51.300	52.800	46.713	215,552
2022-01-17	53.300	53.300	51.600	52.300	46.270	158,571
2022-01-14	53.900	53.900	52.300	53.000	46.889	171,619
2022-01-13	53.300	54.200	53.000	53.900	47.686	184,561
2022-01-12	54.200	54.400	52.600	53.300	47.155	152,188

← NewerPage 20 of 22 · 1,261 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.