Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	14.050	14.950	14.050	14.450	14.450	49,034
2024-05-24	14.000	14.850	13.600	14.050	14.050	129,954
2024-05-23	14.250	14.250	13.650	14.000	14.000	68,999
2024-05-22	14.600	14.900	13.750	14.200	14.200	71,123
2024-05-21	14.900	15.350	14.000	14.500	14.500	69,755
2024-05-20	14.850	15.200	14.650	14.650	14.650	152,286
2024-05-17	14.200	14.750	14.200	14.600	14.600	119,765
2024-05-16	14.000	14.450	13.800	14.200	14.200	81,791
2024-05-15	13.900	14.300	13.600	14.050	14.050	110,835
2024-05-14	13.000	13.950	13.000	13.900	13.900	67,967
2024-05-13	13.000	13.200	12.500	13.000	13.000	64,480
2024-05-10	12.900	13.400	12.800	12.800	12.800	109,062
2024-05-08	13.050	13.350	12.850	12.900	12.900	75,837
2024-05-07	12.200	13.450	12.000	13.000	13.000	483,505
2024-05-06	11.450	11.700	11.150	11.600	11.600	101,891
2024-05-03	10.950	11.500	10.950	11.150	11.150	1,264,660
2024-05-02	10.600	11.200	10.600	10.950	10.950	50,513
2024-04-30	10.500	10.650	10.500	10.650	10.650	1,557
2024-04-29	10.300	10.700	10.300	10.600	10.600	16,454
2024-04-26	10.400	10.750	10.200	10.700	10.700	120,954
2024-04-25	10.800	10.850	10.400	10.450	10.450	41,648
2024-04-24	11.400	11.450	10.800	10.800	10.800	52,909
2024-04-23	10.600	11.200	10.400	11.050	11.050	62,415
2024-04-22	10.850	11.400	10.650	10.650	10.650	11,826
2024-04-19	11.500	11.500	10.450	10.750	10.750	108,736
2024-04-18	11.150	11.500	10.900	11.050	11.050	62,150
2024-04-17	10.550	11.400	10.550	11.350	11.350	45,602
2024-04-16	10.450	10.700	10.400	10.500	10.500	26,658
2024-04-15	10.700	10.700	10.100	10.450	10.450	44,782
2024-04-12	10.150	10.650	10.150	10.200	10.200	74,557
2024-04-11	9.980	10.150	9.900	10.000	10.000	127,842
2024-04-10	10.150	10.250	9.960	10.000	10.000	1,042,175
2024-04-09	10.150	10.300	10.000	10.150	10.150	54,476
2024-04-08	10.350	10.400	10.100	10.200	10.200	52,687
2024-04-05	10.200	10.300	10.100	10.250	10.250	43,104
2024-04-04	10.300	10.750	10.200	10.400	10.400	86,735
2024-04-03	10.400	10.750	10.050	10.300	10.300	52,243
2024-04-02	10.350	10.400	9.980	10.400	10.400	120,090
2024-03-28	10.400	10.400	10.000	10.340	10.340	6,698
2024-03-27	10.100	10.360	10.100	10.260	10.260	54,440
2024-03-26	10.160	10.160	10.000	10.100	10.100	4,171
2024-03-25	10.460	10.460	10.000	10.180	10.180	35,941
2024-03-22	10.000	10.780	10.000	10.460	10.460	37,791
2024-03-21	10.400	10.860	10.220	10.220	10.220	23,758
2024-03-20	10.480	10.500	10.120	10.400	10.400	39,340
2024-03-19	10.120	10.500	10.080	10.500	10.500	14,364
2024-03-18	10.200	10.200	9.880	10.120	10.120	72,116
2024-03-15	10.000	10.200	9.920	10.200	10.200	17,946
2024-03-14	10.020	10.200	10.000	10.200	10.200	16,576
2024-03-13	10.320	10.320	9.990	9.990	9.990	51,929
2024-03-12	10.880	10.880	9.920	10.300	10.300	2,238
2024-03-11	10.040	10.500	10.000	10.140	10.140	15,573
2024-03-08	9.820	10.040	9.800	10.020	10.020	42,192
2024-03-07	9.830	10.060	9.660	10.040	10.040	164,890
2024-03-06	9.880	9.900	9.670	9.820	9.820	11,718
2024-03-05	9.720	9.970	9.720	9.880	9.880	9,856
2024-03-04	9.940	9.940	9.720	9.720	9.720	12,296
2024-03-01	10.000	10.000	9.550	9.940	9.940	29,231
2024-02-29	9.690	10.120	9.600	10.000	10.000	139,655
2024-02-28	9.740	9.750	9.600	9.700	9.700	44,425

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.