AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	75.300	77.000	75.000	76.200	74.551	971,959
2025-02-12	74.200	75.900	73.900	75.200	73.573	420,552
2025-02-11	74.300	75.000	73.600	74.000	72.399	77,836
2025-02-10	70.800	74.100	70.700	73.800	72.203	1,385,984
2025-02-07	71.900	72.000	70.200	71.300	69.758	129,716
2025-02-06	73.000	74.800	69.000	72.100	70.540	504,227
2025-02-05	67.400	68.600	67.000	68.400	66.920	33,912
2025-02-04	68.300	68.500	66.300	67.300	65.844	57,767
2025-02-03	67.700	68.600	67.300	68.000	66.529	49,696
2025-01-31	69.900	70.300	68.400	68.400	66.920	67,072
2025-01-30	69.400	70.300	68.800	69.800	68.290	54,117
2025-01-29	70.000	70.100	68.800	69.200	67.703	52,214
2025-01-28	67.800	70.300	67.700	70.000	68.486	116,305
2025-01-27	66.300	68.300	65.800	67.900	66.431	79,928
2025-01-24	67.800	68.300	66.500	66.700	65.257	31,130
2025-01-23	66.900	68.100	66.900	67.800	66.333	74,937
2025-01-22	66.900	67.900	66.600	67.400	65.942	52,192
2025-01-21	66.200	66.900	65.900	66.900	65.453	58,934
2025-01-20	66.900	67.100	66.000	66.200	64.768	51,172
2025-01-17	65.900	67.100	65.900	67.100	65.648	70,258
2025-01-16	66.900	67.000	66.000	66.300	64.866	38,360
2025-01-15	66.200	67.000	66.000	66.900	65.453	74,257
2025-01-14	67.900	67.900	65.600	66.000	64.572	62,176
2025-01-13	67.600	68.000	66.500	66.900	65.453	85,437
2025-01-10	68.400	68.700	67.500	67.600	66.138	216,646
2025-01-09	67.000	68.700	67.000	68.500	67.018	124,620
2025-01-08	68.300	68.300	66.900	67.000	65.551	966,941
2025-01-07	67.600	68.800	67.200	68.300	66.822	104,636
2025-01-03	68.300	68.300	67.200	67.200	65.746	26,604
2025-01-02	67.500	68.600	67.500	68.300	66.822	72,766
2024-12-30	67.200	67.700	67.100	67.500	66.040	37,654
2024-12-27	65.700	67.900	65.700	67.900	66.431	75,927
2024-12-23	67.500	68.000	65.700	66.300	64.866	60,451
2024-12-20	66.600	67.500	65.800	67.500	66.040	335,460
2024-12-19	67.900	68.000	65.900	66.600	65.159	166,492
2024-12-18	67.400	68.750	67.400	67.900	66.431	176,183
2024-12-17	66.900	67.800	66.700	67.400	65.942	122,627
2024-12-16	66.000	67.300	65.800	67.100	65.648	229,699
2024-12-13	65.600	66.300	65.600	66.100	64.670	34,482
2024-12-12	65.700	66.000	65.000	65.600	64.181	43,405
2024-12-11	65.600	66.800	65.600	65.600	64.181	339,450
2024-12-10	64.800	66.300	63.900	65.300	63.887	807,594
2024-12-09	62.500	65.200	62.300	64.800	63.398	231,321
2024-12-06	61.100	62.800	61.100	62.600	61.246	68,166
2024-12-05	61.700	62.600	60.800	61.200	59.876	153,707
2024-12-04	61.400	62.000	60.100	61.700	60.365	1,279,855
2024-12-03	58.900	61.000	58.900	61.000	59.680	198,420
2024-12-02	59.400	59.600	58.800	59.300	58.017	128,930
2024-11-29	61.100	61.100	59.200	59.600	58.311	238,420
2024-11-28	61.800	62.200	61.400	61.600	58.541	52,407
2024-11-27	60.500	61.400	60.200	61.100	58.066	74,838
2024-11-26	61.000	61.300	60.100	60.300	57.306	96,883
2024-11-25	62.000	62.300	61.000	61.000	57.971	92,739
2024-11-22	61.400	62.400	61.400	61.800	58.731	76,599
2024-11-21	61.100	61.600	60.900	61.000	57.971	75,287
2024-11-20	62.000	62.300	61.200	61.200	58.161	53,289
2024-11-19	62.300	62.600	61.100	62.100	59.016	102,412
2024-11-18	62.800	63.400	62.000	62.500	59.397	69,843
2024-11-15	62.700	62.700	62.000	62.200	59.111	65,948
2024-11-14	63.300	63.700	62.700	63.100	59.967	56,024

← NewerPage 8 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.