Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16.700 | 17.000 | 16.600 | 16.900 | 16.900 | 17,066 |
| 2024-08-20 | 17.000 | 17.000 | 16.600 | 16.700 | 16.700 | 51,888 |
| 2024-08-19 | 17.000 | 17.200 | 16.700 | 17.000 | 17.000 | 57,445 |
| 2024-08-16 | 17.000 | 17.150 | 16.750 | 16.900 | 16.900 | 160,510 |
| 2024-08-15 | 15.650 | 16.850 | 15.500 | 16.750 | 16.750 | 191,366 |
| 2024-08-14 | 16.000 | 16.000 | 15.300 | 15.500 | 15.500 | 56,614 |
| 2024-08-13 | 16.100 | 16.700 | 15.600 | 15.850 | 15.850 | 39,114 |
| 2024-08-12 | 16.250 | 16.750 | 15.900 | 16.000 | 16.000 | 79,470 |
| 2024-08-09 | 16.850 | 17.150 | 15.850 | 16.200 | 16.200 | 93,331 |
| 2024-08-08 | 16.450 | 17.000 | 16.350 | 16.800 | 16.800 | 51,779 |
| 2024-08-07 | 16.400 | 16.850 | 16.400 | 16.450 | 16.450 | 41,484 |
| 2024-08-06 | 15.900 | 16.750 | 15.850 | 16.400 | 16.400 | 56,544 |
| 2024-08-05 | 16.200 | 16.200 | 14.450 | 15.850 | 15.850 | 286,830 |
| 2024-08-02 | 17.050 | 17.200 | 16.400 | 16.600 | 16.600 | 71,188 |
| 2024-08-01 | 17.200 | 17.400 | 16.750 | 17.050 | 17.050 | 68,580 |
| 2024-07-31 | 17.450 | 17.450 | 16.500 | 17.200 | 17.200 | 33,580 |
| 2024-07-30 | 17.450 | 17.450 | 16.900 | 17.050 | 17.050 | 45,371 |
| 2024-07-29 | 17.300 | 17.600 | 17.000 | 17.250 | 17.250 | 356,799 |
| 2024-07-26 | 17.500 | 17.550 | 16.500 | 16.950 | 16.950 | 587,549 |
| 2024-07-25 | 16.200 | 16.300 | 15.500 | 16.200 | 16.200 | 45,919 |
| 2024-07-24 | 16.500 | 16.500 | 15.800 | 16.000 | 16.000 | 42,790 |
| 2024-07-23 | 16.150 | 16.250 | 15.750 | 16.250 | 16.250 | 39,784 |
| 2024-07-22 | 15.800 | 16.250 | 15.700 | 16.250 | 16.250 | 22,359 |
| 2024-07-19 | 16.200 | 16.200 | 15.600 | 15.850 | 15.850 | 44,077 |
| 2024-07-18 | 16.300 | 16.300 | 15.550 | 16.200 | 16.200 | 64,509 |
| 2024-07-17 | 16.300 | 16.300 | 15.550 | 15.800 | 15.800 | 13,197 |
| 2024-07-16 | 15.800 | 16.300 | 15.400 | 15.550 | 15.550 | 95,429 |
| 2024-07-15 | 15.900 | 15.950 | 15.550 | 15.800 | 15.800 | 35,942 |
| 2024-07-12 | 16.000 | 16.350 | 15.700 | 15.850 | 15.850 | 26,201 |
| 2024-07-11 | 16.000 | 16.150 | 15.500 | 15.850 | 15.850 | 27,648 |
| 2024-07-10 | 16.300 | 16.300 | 15.750 | 16.000 | 16.000 | 44,212 |
| 2024-07-09 | 16.200 | 16.200 | 15.550 | 15.600 | 15.600 | 20,352 |
| 2024-07-08 | 15.900 | 16.400 | 15.400 | 16.300 | 16.300 | 59,038 |
| 2024-07-05 | 15.850 | 15.850 | 15.100 | 15.350 | 15.350 | 83,684 |
| 2024-07-04 | 14.550 | 15.800 | 14.550 | 15.500 | 15.500 | 83,233 |
| 2024-07-03 | 14.900 | 14.950 | 14.400 | 14.550 | 14.550 | 23,853 |
| 2024-07-02 | 14.500 | 15.200 | 14.500 | 14.800 | 14.800 | 108,224 |
| 2024-07-01 | 14.000 | 14.800 | 14.000 | 14.400 | 14.400 | 250,425 |
| 2024-06-28 | 14.600 | 15.000 | 14.200 | 14.400 | 14.400 | 147,686 |
| 2024-06-27 | 14.550 | 15.100 | 14.050 | 15.000 | 15.000 | 31,714 |
| 2024-06-26 | 14.150 | 14.500 | 14.050 | 14.250 | 14.250 | 25,299 |
| 2024-06-25 | 14.050 | 14.300 | 13.750 | 14.100 | 14.100 | 24,068 |
| 2024-06-24 | 14.500 | 14.500 | 13.950 | 14.050 | 14.050 | 98,726 |
| 2024-06-20 | 14.350 | 14.400 | 14.150 | 14.350 | 14.350 | 51,138 |
| 2024-06-19 | 14.300 | 14.300 | 14.100 | 14.300 | 14.300 | 32,010 |
| 2024-06-18 | 14.300 | 14.350 | 13.900 | 14.300 | 14.300 | 54,612 |
| 2024-06-17 | 14.250 | 14.350 | 13.900 | 14.300 | 14.300 | 16,740 |
| 2024-06-14 | 13.850 | 14.200 | 13.800 | 14.100 | 14.100 | 41,572 |
| 2024-06-13 | 14.000 | 14.450 | 13.800 | 13.950 | 13.950 | 42,054 |
| 2024-06-12 | 14.150 | 14.150 | 13.750 | 14.100 | 14.100 | 28,735 |
| 2024-06-11 | 14.650 | 14.650 | 13.900 | 14.150 | 14.150 | 26,518 |
| 2024-06-10 | 14.350 | 14.900 | 13.950 | 14.100 | 14.100 | 54,426 |
| 2024-06-07 | 14.150 | 14.600 | 13.950 | 14.350 | 14.350 | 61,629 |
| 2024-06-05 | 14.500 | 14.800 | 14.150 | 14.150 | 14.150 | 69,190 |
| 2024-06-04 | 14.250 | 14.350 | 13.900 | 14.150 | 14.150 | 17,346 |
| 2024-06-03 | 14.000 | 14.250 | 13.750 | 14.250 | 14.250 | 125,772 |
| 2024-05-31 | 14.300 | 14.300 | 13.700 | 14.000 | 14.000 | 68,830 |
| 2024-05-30 | 14.300 | 15.000 | 14.150 | 14.300 | 14.300 | 133,834 |
| 2024-05-29 | 15.050 | 15.050 | 14.200 | 14.450 | 14.450 | 82,772 |
| 2024-05-28 | 14.450 | 14.900 | 14.250 | 14.500 | 14.500 | 26,256 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.