AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	79.800	82.300	79.700	81.700	79.933	197,095
2025-05-12	79.700	81.300	79.500	79.900	78.171	303,395
2025-05-09	76.900	79.900	76.300	79.700	77.976	255,071
2025-05-08	79.800	81.000	76.000	76.800	75.139	788,043
2025-05-07	82.000	83.600	81.900	83.600	81.791	90,231
2025-05-06	83.700	83.700	81.800	83.000	81.204	74,239
2025-05-05	81.700	83.000	81.500	82.700	80.911	102,782
2025-05-02	79.300	81.900	79.100	81.600	79.835	168,121
2025-04-30	76.700	79.300	76.600	79.300	77.584	118,186
2025-04-29	82.000	83.000	75.800	76.500	74.845	328,402
2025-04-28	83.800	83.800	82.100	83.000	81.204	198,448
2025-04-25	81.200	83.900	80.300	83.700	81.889	132,969
2025-04-24	81.000	81.300	79.800	80.300	78.563	85,061
2025-04-23	79.500	81.700	79.500	80.900	79.150	103,112
2025-04-22	79.500	79.700	77.700	79.700	77.976	83,230
2025-04-17	79.300	79.600	78.800	79.100	77.389	28,717
2025-04-16	78.500	79.500	78.300	79.400	77.682	165,255
2025-04-15	76.500	79.600	76.500	79.200	77.487	174,088
2025-04-14	75.500	76.500	75.500	76.400	74.747	167,170
2025-04-11	77.700	77.700	73.600	74.400	72.790	325,215
2025-04-10	78.400	78.400	75.600	75.800	74.160	239,181
2025-04-09	71.200	73.300	69.800	73.200	71.616	363,122
2025-04-08	73.100	74.000	71.400	73.200	71.616	567,764
2025-04-07	73.000	75.300	71.500	72.400	70.834	344,017
2025-04-04	78.800	79.000	75.400	77.000	75.334	1,889,748
2025-04-03	79.400	80.000	78.400	79.000	77.291	67,548
2025-04-02	80.300	80.300	78.500	79.800	78.074	79,823
2025-04-01	80.000	81.300	79.200	80.500	78.758	110,257
2025-03-31	80.100	80.100	77.100	79.300	77.584	222,956
2025-03-28	81.400	81.500	79.700	80.200	78.465	125,708
2025-03-27	81.100	81.400	80.200	81.400	79.639	68,422
2025-03-26	81.900	82.000	80.600	81.000	79.248	54,452
2025-03-25	80.600	82.000	80.200	81.900	80.128	85,066
2025-03-24	80.200	81.000	79.800	80.400	78.661	69,895
2025-03-21	81.100	81.100	79.500	80.000	78.269	141,639
2025-03-20	79.600	82.500	79.500	81.400	79.639	494,180
2025-03-19	79.000	79.500	78.300	79.500	77.780	431,298
2025-03-18	78.400	79.100	78.000	79.000	77.291	125,002
2025-03-17	77.800	78.200	77.100	78.100	76.410	60,580
2025-03-14	76.700	77.900	76.500	77.800	76.117	63,348
2025-03-13	77.800	78.600	76.500	76.600	74.943	141,787
2025-03-12	77.100	78.400	77.000	77.800	76.117	216,609
2025-03-11	76.000	77.400	74.500	76.500	74.845	228,163
2025-03-10	78.200	80.000	75.700	76.000	74.356	446,595
2025-03-07	77.000	77.600	76.100	77.300	75.628	116,594
2025-03-06	77.400	77.600	75.900	77.000	75.334	136,729
2025-03-05	76.800	77.900	75.800	77.000	75.334	152,000
2025-03-04	78.100	78.300	76.500	77.000	75.334	207,208
2025-03-03	78.400	79.000	77.200	78.500	76.802	216,292
2025-02-28	78.300	79.900	77.400	78.400	76.704	357,618
2025-02-27	78.800	80.000	77.700	78.000	76.313	113,264
2025-02-26	77.000	78.500	76.800	78.500	76.802	512,853
2025-02-25	75.900	77.100	75.900	77.000	75.334	202,355
2025-02-24	74.500	76.100	74.400	75.800	74.160	459,529
2025-02-21	74.500	75.100	74.100	74.600	72.986	84,333
2025-02-20	74.500	74.900	74.200	74.500	72.888	98,860
2025-02-19	75.900	76.000	73.000	75.000	73.377	115,031
2025-02-18	76.100	76.200	75.000	75.900	74.258	74,983
2025-02-17	76.500	76.500	75.400	76.100	74.454	55,100
2025-02-14	76.700	77.400	76.200	76.700	75.041	196,131

← NewerPage 7 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.