AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	101.00	102.00	99.500	101.40	99.206	88,664
2025-10-16	99.300	101.00	98.800	100.60	98.424	101,934
2025-10-15	99.000	99.900	98.000	98.900	96.760	385,308
2025-10-14	97.900	99.700	97.400	98.600	96.467	161,468
2025-10-13	97.000	97.900	96.400	97.900	95.782	570,564
2025-10-10	97.200	97.900	96.600	97.000	94.901	116,441
2025-10-09	97.000	97.300	95.800	97.200	95.097	103,319
2025-10-08	96.000	97.600	96.000	96.600	94.510	65,750
2025-10-07	97.000	98.000	96.800	96.800	94.706	76,612
2025-10-06	96.700	97.900	96.400	97.400	95.293	96,405
2025-10-03	97.400	98.000	96.100	96.800	94.706	114,593
2025-10-02	98.500	99.000	97.100	97.400	95.293	92,713
2025-10-01	97.500	99.100	96.900	98.200	96.076	103,766
2025-09-30	98.400	99.300	97.400	97.600	95.489	226,028
2025-09-29	98.600	98.900	97.500	98.300	96.173	106,435
2025-09-26	97.700	99.100	97.600	98.600	96.467	41,503
2025-09-25	98.400	98.800	97.400	97.700	95.586	61,564
2025-09-24	97.900	99.000	97.400	98.400	96.271	99,059
2025-09-23	102.00	102.00	98.000	98.200	96.076	177,657
2025-09-22	100.80	102.80	100.80	102.00	99.793	175,970
2025-09-19	100.00	101.40	99.800	101.00	98.815	172,854
2025-09-18	99.500	100.20	99.500	100.00	97.837	143,614
2025-09-17	98.800	100.40	98.600	99.500	97.347	125,525
2025-09-16	97.900	99.800	97.700	98.500	96.369	197,473
2025-09-15	98.700	99.700	97.900	97.900	95.782	79,457
2025-09-12	98.800	99.100	97.900	98.500	96.369	157,334
2025-09-11	98.000	98.800	97.600	98.800	96.663	64,163
2025-09-10	100.00	100.00	98.100	98.300	96.173	90,300
2025-09-09	98.500	99.600	97.900	99.000	96.858	78,040
2025-09-08	97.000	98.200	96.700	98.200	96.076	96,374
2025-09-05	99.200	99.300	96.300	96.800	94.706	189,028
2025-09-04	95.200	99.300	95.200	99.300	97.152	246,298
2025-09-03	94.100	95.500	94.000	94.700	92.651	180,733
2025-09-02	94.300	94.300	93.300	94.000	91.966	140,839
2025-09-01	94.200	94.500	92.200	94.300	92.260	428,532
2025-08-29	92.600	94.400	91.700	92.700	90.695	231,771
2025-08-28	91.400	92.100	90.500	92.000	90.010	109,656
2025-08-27	92.600	92.600	91.100	91.300	89.325	48,997
2025-08-26	92.800	92.800	91.200	92.500	90.499	152,556
2025-08-25	92.500	93.700	92.200	92.800	90.792	249,738
2025-08-22	92.000	92.500	91.300	92.500	90.499	173,182
2025-08-21	90.700	92.400	90.500	92.000	90.010	789,674
2025-08-20	89.900	90.700	89.100	90.700	88.738	109,287
2025-08-19	88.200	90.400	88.200	90.100	88.151	84,387
2025-08-18	87.500	88.700	87.400	88.200	86.292	77,971
2025-08-15	87.600	88.200	86.800	87.500	85.607	44,116
2025-08-14	87.800	87.900	87.000	87.100	85.216	52,145
2025-08-13	88.000	88.700	87.800	87.900	85.998	59,716
2025-08-12	86.300	88.100	86.300	87.800	85.901	349,464
2025-08-11	86.500	87.000	85.600	86.100	84.237	166,444
2025-08-08	87.400	87.500	86.100	86.100	84.237	55,845

← NewerPage 5 of 21 · 1,257 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.