AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	100.40	101.40	99.200	101.40	101.40	104,888
2026-04-27	100.80	101.80	100.00	100.20	100.20	48,186
2026-04-24	101.40	101.60	100.20	101.60	101.60	61,354
2026-04-23	102.60	103.00	101.20	101.40	101.40	76,270
2026-04-22	104.80	104.80	102.60	102.80	102.80	44,496
2026-04-21	103.40	104.40	102.80	103.20	103.20	225,488
2026-04-20	103.20	103.60	102.40	103.40	103.40	59,002
2026-04-17	103.00	104.20	102.40	103.60	103.60	111,691
2026-04-16	102.60	104.00	101.40	103.40	103.40	186,150
2026-04-15	101.20	102.40	100.80	101.40	101.40	104,231
2026-04-14	101.80	102.00	100.80	102.00	102.00	111,529
2026-04-13	102.00	102.20	100.60	102.00	102.00	92,853
2026-04-10	100.20	103.80	100.20	102.40	102.40	207,684
2026-04-09	100.40	101.20	99.700	100.60	100.60	89,254
2026-04-08	100.00	101.00	99.300	100.40	100.40	83,165
2026-04-07	98.900	100.80	98.600	99.800	99.800	112,325
2026-04-02	99.500	100.00	99.100	99.100	99.100	34,750
2026-04-01	101.40	102.00	100.20	100.40	100.40	84,841
2026-03-31	99.000	101.40	99.000	100.40	100.40	119,277
2026-03-30	96.100	99.400	95.500	99.100	99.100	75,906
2026-03-27	97.100	97.500	96.000	96.300	96.300	77,224
2026-03-26	95.700	98.400	95.200	97.400	97.400	117,049
2026-03-25	95.300	96.200	94.600	95.100	95.100	125,810
2026-03-24	95.200	96.700	95.100	95.400	95.400	145,114
2026-03-23	96.800	98.100	94.000	95.800	95.800	225,947
2026-03-20	98.800	99.200	97.400	97.800	97.800	75,092
2026-03-19	98.300	99.200	97.800	98.100	98.100	101,129
2026-03-18	100.60	101.20	99.300	99.500	99.500	147,226
2026-03-17	99.300	101.60	98.800	100.60	100.60	100,688
2026-03-16	99.700	100.40	98.400	100.40	100.40	90,249
2026-03-13	101.00	101.40	95.800	99.900	99.900	401,617
2026-03-12	99.500	103.00	98.800	101.60	101.60	148,244
2026-03-11	101.40	102.00	99.700	99.700	99.700	145,299
2026-03-10	103.40	104.00	101.80	102.40	102.40	130,843
2026-03-09	102.60	103.20	101.20	102.60	102.60	254,114
2026-03-06	101.40	104.20	100.40	103.20	103.20	283,291
2026-03-05	100.20	102.60	99.000	101.60	101.60	202,914
2026-03-04	95.000	100.80	95.000	100.80	100.80	279,778
2026-03-03	95.500	97.700	93.700	97.400	97.400	321,656
2026-03-02	98.700	98.700	94.500	95.900	95.900	390,883
2026-02-27	99.800	100.60	97.800	99.700	99.700	571,483
2026-02-26	98.800	100.60	98.200	100.60	100.60	589,177
2026-02-25	97.800	99.000	96.700	99.000	99.000	376,318
2026-02-24	95.200	98.200	95.000	98.000	98.000	462,712
2026-02-23	93.800	95.900	93.000	95.300	95.300	398,742
2026-02-20	92.700	94.200	92.000	93.900	93.900	170,807
2026-02-19	90.400	93.100	89.500	92.600	92.600	381,786
2026-02-18	92.800	92.800	90.300	91.100	91.100	166,173
2026-02-17	88.800	92.600	88.400	92.500	92.500	220,910
2026-02-16	88.600	89.300	87.800	89.000	89.000	215,333
2026-02-13	87.700	89.200	87.300	89.200	89.200	160,356
2026-02-12	87.000	88.100	85.500	88.100	88.100	194,412
2026-02-11	90.500	90.500	87.400	87.400	87.400	275,672
2026-02-10	90.400	91.400	90.000	90.500	90.500	202,560
2026-02-09	89.300	91.000	88.700	90.400	90.400	282,906
2026-02-06	90.200	90.400	88.300	89.300	89.300	502,280
2026-02-05	90.300	91.300	89.300	90.200	90.200	431,317
2026-02-04	94.400	94.400	90.500	90.800	90.800	301,686
2026-02-03	92.900	94.500	91.200	94.500	94.500	560,468
2026-02-02	94.700	96.100	93.000	93.700	93.700	514,792

← NewerPage 3 of 5 · 249 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.