AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	94.700	96.100	93.000	93.700	93.700	514,792
2026-01-30	93.700	94.800	93.500	94.200	94.200	141,001
2026-01-29	94.000	94.400	93.000	93.600	93.600	70,382
2026-01-28	93.200	94.100	92.700	94.000	94.000	497,445
2026-01-27	94.800	94.900	93.100	93.700	93.700	95,611
2026-01-26	97.000	97.500	94.600	94.900	94.900	141,775
2026-01-23	97.000	97.600	96.500	97.600	97.600	106,216
2026-01-22	95.000	96.900	94.500	96.800	96.800	116,762
2026-01-21	94.300	94.300	93.200	94.000	94.000	92,720
2026-01-20	94.300	94.500	93.100	93.800	93.800	61,090
2026-01-19	93.700	94.500	91.400	94.500	94.500	351,748
2026-01-16	94.700	95.500	93.800	94.500	94.500	174,418
2026-01-15	95.200	95.700	94.300	95.700	95.700	237,899
2026-01-14	95.400	96.200	94.300	95.800	95.800	218,044
2026-01-13	95.900	96.300	94.500	96.000	96.000	188,627
2026-01-12	99.000	99.700	95.400	95.900	95.900	197,974
2026-01-09	100.40	100.60	98.300	100.20	100.20	267,592
2026-01-08	100.20	100.80	98.400	100.40	100.40	174,657
2026-01-07	97.100	99.800	96.600	99.800	99.800	462,104
2026-01-05	96.000	98.100	96.000	97.200	97.200	69,301
2026-01-02	98.900	99.900	97.700	98.700	98.700	127,856
2025-12-30	98.000	98.900	97.700	98.900	98.900	90,345
2025-12-29	97.700	98.000	96.500	98.000	98.000	144,624
2025-12-23	95.300	98.000	94.900	97.500	97.500	134,053
2025-12-22	96.500	96.600	94.500	95.500	95.500	144,329
2025-12-19	97.700	98.000	95.800	96.400	96.400	189,769
2025-12-18	98.500	99.000	97.500	98.500	98.500	163,324
2025-12-17	98.300	98.400	97.200	98.300	98.300	85,731
2025-12-16	97.700	98.500	97.400	98.500	98.500	93,897
2025-12-15	97.700	98.800	97.200	97.700	97.700	120,538
2025-12-12	98.600	99.100	97.700	97.900	97.900	44,814
2025-12-11	97.900	98.600	97.300	98.600	98.600	180,707
2025-12-10	97.500	99.200	97.300	97.900	97.900	129,275
2025-12-09	98.000	98.000	96.500	97.200	97.200	567,013
2025-12-08	97.300	97.900	96.500	97.400	97.400	634,339
2025-12-05	100.00	100.60	97.200	97.300	97.300	354,398
2025-12-04	102.00	102.80	99.600	99.800	99.800	363,114
2025-12-03	102.80	104.60	102.40	103.20	103.20	251,880
2025-12-02	102.60	103.80	101.20	102.60	102.60	218,242
2025-12-01	103.40	103.80	101.60	103.20	103.20	269,038
2025-11-28	102.80	103.80	102.20	103.00	103.00	1,495,239
2025-11-27	102.40	103.00	101.20	102.40	102.40	122,846
2025-11-26	105.20	106.00	104.00	104.00	101.75	171,325
2025-11-25	103.60	105.20	103.20	105.20	102.92	208,479
2025-11-24	101.00	103.40	100.80	103.40	101.16	452,088
2025-11-21	99.600	101.60	98.200	101.60	99.402	869,248
2025-11-20	97.200	101.20	97.100	100.00	97.837	139,240
2025-11-19	99.800	100.20	97.700	99.400	97.250	142,865
2025-11-18	100.20	100.40	98.600	100.40	98.228	115,346
2025-11-17	99.700	101.40	98.900	100.20	98.032	842,115
2025-11-14	102.00	102.00	98.600	99.700	97.543	173,944
2025-11-13	100.80	103.60	100.40	102.00	99.793	96,000
2025-11-12	101.20	101.60	100.20	101.00	98.815	128,586
2025-11-11	103.00	103.20	101.00	101.00	98.815	133,068
2025-11-10	104.00	104.40	102.20	103.00	100.77	94,260
2025-11-07	103.60	104.40	102.60	104.00	101.75	128,484
2025-11-06	102.20	104.60	101.20	103.60	101.36	144,811
2025-11-05	106.80	106.80	102.00	102.00	99.793	142,378
2025-11-04	101.80	107.40	101.60	105.00	102.73	420,488
2025-11-03	98.400	102.20	94.000	98.600	96.467	759,984

← NewerPage 4 of 21 · 1,260 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.