AcadeMedia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 105.80 | 105.80 | 104.80 | 105.00 | 102.73 | 75,129 |
| 2025-10-30 | 104.60 | 106.40 | 104.20 | 105.40 | 103.12 | 91,904 |
| 2025-10-29 | 106.20 | 106.20 | 103.60 | 104.80 | 102.53 | 122,244 |
| 2025-10-28 | 107.00 | 107.80 | 105.60 | 105.60 | 103.32 | 1,078,622 |
| 2025-10-27 | 106.40 | 108.20 | 106.00 | 107.20 | 104.88 | 165,787 |
| 2025-10-24 | 106.60 | 107.60 | 106.40 | 106.40 | 104.10 | 195,142 |
| 2025-10-23 | 104.00 | 107.40 | 102.40 | 106.40 | 104.10 | 1,122,480 |
| 2025-10-22 | 103.20 | 106.40 | 102.80 | 104.40 | 102.14 | 265,733 |
| 2025-10-21 | 100.60 | 103.40 | 99.700 | 102.80 | 100.58 | 143,696 |
| 2025-10-20 | 101.80 | 102.20 | 100.00 | 100.80 | 98.619 | 279,266 |
← NewerPage 5 of 5 · 250 trading days
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.