AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	87.200	88.000	87.000	87.300	85.411	39,132
2025-08-06	88.800	88.800	86.700	87.200	85.314	81,664
2025-08-05	89.400	89.700	88.300	88.500	86.585	78,399
2025-08-04	89.300	90.400	88.200	89.100	87.172	62,591
2025-08-01	87.400	89.800	87.400	89.300	87.368	150,428
2025-07-31	86.600	89.900	86.600	89.700	87.759	107,434
2025-07-30	89.400	90.500	87.400	87.500	85.607	96,794
2025-07-29	88.500	89.400	88.400	89.200	87.270	29,084
2025-07-28	90.000	90.500	88.100	88.600	86.683	80,793
2025-07-25	90.400	90.700	89.600	90.200	88.249	69,370
2025-07-24	89.500	90.400	89.300	90.400	88.444	101,848
2025-07-23	90.000	90.200	88.900	89.400	87.466	99,952
2025-07-22	89.900	90.100	88.900	90.000	88.053	84,580
2025-07-21	89.300	90.000	88.600	89.100	87.172	172,018
2025-07-18	88.900	90.100	88.000	89.300	87.368	99,763
2025-07-17	89.000	89.200	87.300	88.800	86.879	96,171
2025-07-16	87.500	88.600	87.500	87.900	85.998	109,538
2025-07-15	88.100	88.500	87.300	87.700	85.803	74,737
2025-07-14	88.300	88.300	86.700	88.100	86.194	210,612
2025-07-11	86.200	87.800	85.500	87.800	85.901	131,865
2025-07-10	86.400	86.700	85.500	86.000	84.139	442,075
2025-07-09	86.400	86.700	85.900	86.200	84.335	70,806
2025-07-08	86.000	86.800	85.300	86.400	84.531	81,530
2025-07-07	84.900	86.500	84.500	85.600	83.748	152,883
2025-07-04	84.100	84.900	83.100	84.900	83.063	72,131
2025-07-03	84.000	84.700	83.500	84.100	82.281	94,762
2025-07-02	87.300	87.300	83.300	83.400	81.596	138,764
2025-07-01	83.000	87.300	82.900	87.300	85.411	290,299
2025-06-30	82.000	83.900	82.000	83.300	81.498	77,662
2025-06-27	81.200	81.900	80.800	81.800	80.030	57,512
2025-06-26	80.500	81.600	80.300	80.800	79.052	101,498
2025-06-25	81.900	82.000	80.400	80.600	78.856	74,268
2025-06-24	81.900	82.400	81.000	81.900	80.128	125,991
2025-06-23	80.100	81.800	80.100	81.000	79.248	103,119
2025-06-19	79.700	81.400	79.700	80.000	78.269	121,908
2025-06-18	81.600	81.600	79.000	80.400	78.661	192,705
2025-06-17	82.900	82.900	81.600	81.700	79.933	79,922
2025-06-16	81.400	83.400	81.400	82.900	81.107	84,374
2025-06-13	83.800	83.800	81.400	81.500	79.737	152,645
2025-06-12	83.200	84.700	83.100	83.900	82.085	164,931
2025-06-11	83.000	83.400	82.600	83.100	81.302	62,364
2025-06-10	84.600	84.600	83.100	83.100	81.302	103,155
2025-06-09	84.000	85.000	83.600	83.600	81.791	90,153
2025-06-05	82.200	84.400	82.200	84.000	82.183	109,905
2025-06-04	81.700	82.900	81.300	82.200	80.422	91,105
2025-06-03	81.900	82.700	80.400	81.400	79.639	131,128
2025-06-02	80.800	82.200	80.000	81.500	79.737	2,282,159
2025-05-30	81.700	82.300	80.500	80.800	79.052	482,634
2025-05-28	81.400	82.500	81.000	81.600	79.835	60,229
2025-05-27	82.500	82.800	81.300	81.400	79.639	86,377
2025-05-26	82.000	82.900	82.000	82.500	80.715	35,227
2025-05-23	82.600	83.800	81.000	82.000	80.226	201,832
2025-05-22	83.700	83.800	82.400	82.800	81.009	127,991
2025-05-21	84.400	85.300	83.000	83.700	81.889	51,584
2025-05-20	83.500	85.500	83.500	84.500	82.672	136,649
2025-05-19	82.500	82.900	81.700	82.900	81.107	80,252
2025-05-16	82.700	82.700	82.100	82.500	80.715	128,801
2025-05-15	81.600	82.700	81.600	82.300	80.520	91,387
2025-05-14	81.700	82.100	80.900	81.600	79.835	170,755
2025-05-13	79.800	82.300	79.700	81.700	79.933	197,095

← NewerPage 6 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.