AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	63.400	63.800	62.900	63.000	59.872	72,690
2024-11-12	65.100	65.100	63.300	63.400	60.252	49,011
2024-11-11	65.300	65.700	64.900	65.100	61.867	62,671
2024-11-08	65.700	65.700	64.800	65.400	62.153	54,663
2024-11-07	65.700	66.400	65.600	66.000	62.723	30,631
2024-11-06	65.700	67.200	65.300	65.600	62.343	68,973
2024-11-05	66.000	66.700	65.600	66.100	62.818	58,383
2024-11-04	65.000	66.900	64.900	66.000	62.723	283,487
2024-11-01	65.100	65.800	64.900	65.000	61.772	36,121
2024-10-31	65.200	65.700	64.800	65.700	62.438	72,525
2024-10-30	65.300	65.500	64.800	65.100	61.867	138,647
2024-10-29	64.900	65.500	64.800	65.100	61.867	75,172
2024-10-28	64.900	65.300	64.100	64.400	61.202	62,007
2024-10-25	62.700	65.000	61.700	65.000	61.772	111,006
2024-10-24	65.800	67.000	62.600	62.700	59.587	229,280
2024-10-23	64.700	66.300	64.000	65.800	62.533	186,997
2024-10-22	64.700	65.400	63.600	64.700	61.487	69,709
2024-10-21	66.000	66.900	64.700	64.700	61.487	41,213
2024-10-18	67.100	67.100	66.000	67.000	63.673	64,149
2024-10-17	66.400	66.900	65.900	66.500	63.198	63,421
2024-10-16	66.000	66.500	63.000	66.400	63.103	66,062
2024-10-15	65.700	66.000	64.900	66.000	62.723	75,085
2024-10-14	65.400	65.700	64.500	65.700	62.438	107,692
2024-10-11	66.000	66.000	64.800	65.500	62.248	66,887
2024-10-10	66.500	66.500	65.600	65.900	62.628	185,457
2024-10-09	66.500	66.700	66.000	66.500	63.198	75,101
2024-10-08	67.000	67.000	66.000	66.200	62.913	33,320
2024-10-07	67.300	67.300	66.300	66.300	63.008	46,582
2024-10-04	67.200	68.100	67.100	67.400	64.053	59,466
2024-10-03	67.200	67.900	67.000	67.100	63.768	38,669
2024-10-02	67.500	67.800	67.100	67.200	63.863	41,593
2024-10-01	67.600	68.700	67.000	67.300	63.958	58,715
2024-09-30	67.700	67.800	67.000	67.500	64.148	297,983
2024-09-27	67.800	68.300	66.900	67.700	64.338	110,763
2024-09-26	67.000	68.000	66.700	67.800	64.433	70,088
2024-09-25	67.100	67.800	66.600	67.000	63.673	106,074
2024-09-24	68.300	68.300	67.000	67.500	64.148	104,228
2024-09-23	68.400	68.400	67.700	68.000	64.623	126,469
2024-09-20	68.300	68.700	67.700	68.300	64.909	158,020
2024-09-19	68.500	69.200	67.900	68.300	64.909	62,187
2024-09-18	68.700	69.200	67.900	68.200	64.813	64,088
2024-09-17	68.700	69.400	68.700	68.700	65.289	90,987
2024-09-16	67.500	69.000	67.400	68.700	65.289	107,481
2024-09-13	66.700	67.300	65.700	67.300	63.958	162,799
2024-09-12	67.700	67.700	66.200	66.700	63.388	93,712
2024-09-11	67.500	67.500	66.400	66.700	63.388	67,566
2024-09-10	67.000	67.700	66.900	67.500	64.148	95,567
2024-09-09	67.100	67.800	66.500	67.400	64.053	137,503
2024-09-06	66.500	67.600	65.400	66.300	63.008	227,244
2024-09-05	65.800	65.800	64.900	65.300	62.057	71,834
2024-09-04	65.900	66.400	65.000	65.800	62.533	101,052
2024-09-03	66.700	66.800	65.600	65.800	62.533	60,435
2024-09-02	65.800	67.700	65.700	66.700	63.388	384,169
2024-08-30	65.500	66.200	64.900	65.700	62.438	195,183
2024-08-29	63.500	65.900	62.800	65.600	62.343	866,827
2024-08-28	60.500	63.300	60.500	62.800	59.682	709,763
2024-08-27	59.600	60.400	58.900	58.900	55.975	220,383
2024-08-26	59.000	60.000	59.000	59.300	56.355	64,044
2024-08-23	58.000	59.200	58.000	59.000	56.070	369,499
2024-08-22	57.600	58.500	57.600	58.000	55.120	42,242

← NewerPage 9 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.