AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	54.200	54.300	53.100	53.400	47.243	141,413
2022-01-10	55.000	55.000	53.400	53.600	47.420	206,192
2022-01-07	57.200	57.200	54.400	54.600	48.305	197,978
2022-01-05	57.500	57.600	56.600	56.800	50.251	67,183
2022-01-04	56.400	58.000	56.400	57.400	50.782	286,171
2022-01-03	56.300	57.100	56.000	56.300	49.809	243,283
2021-12-30	54.900	56.200	54.500	55.500	49.101	437,036
2021-12-29	55.100	55.900	54.000	55.000	48.659	314,115
2021-12-28	54.900	56.300	54.400	55.000	48.659	337,070
2021-12-27	55.000	55.800	54.800	55.000	48.659	109,870
2021-12-23	54.000	55.600	54.000	54.900	48.570	186,861
2021-12-22	54.600	55.000	53.900	54.500	48.217	114,459
2021-12-21	53.600	54.700	52.500	54.500	48.217	290,266
2021-12-20	52.900	53.400	51.300	53.100	46.978	148,479
2021-12-17	50.600	53.200	50.300	53.200	47.066	348,577
2021-12-16	52.400	52.400	50.300	50.500	44.678	219,424
2021-12-15	51.100	51.800	50.500	51.000	45.120	216,156
2021-12-14	51.400	51.600	50.800	51.100	45.209	284,022
2021-12-13	53.100	53.100	51.200	51.500	45.562	308,969
2021-12-10	53.400	53.500	52.700	53.000	46.889	295,912
2021-12-09	54.700	55.300	53.100	53.300	47.155	383,687
2021-12-08	54.100	54.900	53.500	54.000	47.774	417,859
2021-12-07	53.000	54.800	53.000	53.900	47.686	214,114
2021-12-06	53.400	53.700	52.200	52.900	46.801	332,801
2021-12-03	53.300	53.500	52.500	52.900	46.801	194,331
2021-12-02	53.600	53.600	52.100	53.300	47.155	319,347
2021-12-01	53.200	53.900	52.500	53.700	47.509	290,482
2021-11-30	54.400	55.500	52.200	54.900	47.022	377,022
2021-11-29	55.200	56.400	53.900	54.400	46.594	418,697
2021-11-26	56.700	56.900	54.600	55.200	47.279	372,306
2021-11-25	57.200	57.800	56.700	57.200	48.992	207,539
2021-11-24	57.000	57.400	55.800	57.100	48.906	249,340
2021-11-23	57.900	58.000	56.200	57.100	48.906	194,248
2021-11-22	58.200	58.300	57.100	57.800	49.506	199,300
2021-11-19	58.200	58.400	56.600	58.300	49.934	288,218
2021-11-18	58.200	59.000	57.900	58.400	50.020	164,838
2021-11-17	58.400	58.400	57.500	58.200	49.849	401,550
2021-11-16	58.400	59.300	57.700	58.500	50.106	295,169
2021-11-15	60.000	60.000	58.300	58.500	50.106	163,622
2021-11-12	58.500	60.300	57.600	60.000	51.390	225,782
2021-11-11	58.400	58.900	58.300	58.500	50.106	74,725
2021-11-10	60.000	60.000	58.100	58.400	50.020	100,518
2021-11-09	58.800	59.700	58.300	59.600	51.048	139,727
2021-11-08	61.000	61.200	58.700	59.200	50.705	195,899
2021-11-05	60.200	61.500	60.100	61.000	52.247	53,798
2021-11-04	60.800	61.400	60.100	60.400	51.733	300,106
2021-11-03	59.200	60.700	59.000	60.500	51.819	297,020
2021-11-02	59.300	60.600	58.100	59.200	50.705	298,236
2021-11-01	61.600	62.300	56.400	59.100	50.619	728,902
2021-10-29	59.600	62.400	58.200	61.500	52.675	285,197
2021-10-28	59.300	59.300	58.000	58.000	49.677	198,494
2021-10-27	58.300	59.300	57.500	59.200	50.705	190,816
2021-10-26	57.300	58.600	57.300	58.200	49.849	129,157
2021-10-25	57.700	58.300	56.800	58.000	49.677	213,866
2021-10-22	57.500	57.900	56.500	57.200	48.992	112,370
2021-10-21	58.400	58.400	56.800	57.400	49.163	139,096
2021-10-20	56.500	58.100	55.900	57.800	49.506	382,915
2021-10-19	57.200	57.200	55.300	55.900	47.879	132,546
2021-10-18	56.600	57.000	55.700	56.700	48.564	245,913
2021-10-15	57.000	57.600	56.000	56.600	48.478	181,799

← NewerPage 21 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.