Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.740 | 9.750 | 9.600 | 9.700 | 9.700 | 44,425 |
| 2024-02-27 | 9.980 | 9.980 | 9.550 | 9.800 | 9.800 | 54,683 |
| 2024-02-26 | 9.910 | 10.140 | 9.910 | 10.000 | 10.000 | 14,108 |
| 2024-02-23 | 10.200 | 10.200 | 9.910 | 9.910 | 9.910 | 21,843 |
| 2024-02-22 | 10.000 | 10.360 | 10.000 | 10.180 | 10.180 | 20,749 |
| 2024-02-21 | 10.500 | 10.500 | 10.000 | 10.240 | 10.240 | 20,216 |
| 2024-02-20 | 10.360 | 10.560 | 10.120 | 10.560 | 10.560 | 8,326 |
| 2024-02-19 | 10.340 | 10.380 | 10.000 | 10.380 | 10.380 | 87,959 |
| 2024-02-16 | 10.460 | 10.600 | 10.200 | 10.370 | 10.370 | 249,556 |
| 2024-02-15 | 10.240 | 10.460 | 10.120 | 10.460 | 10.460 | 30,186 |
| 2024-02-14 | 10.300 | 10.500 | 10.020 | 10.260 | 10.260 | 217,353 |
| 2024-02-13 | 9.800 | 10.500 | 9.760 | 9.760 | 9.760 | 198,300 |
| 2024-02-12 | 10.240 | 10.260 | 9.530 | 9.680 | 9.680 | 172,383 |
| 2024-02-09 | 9.940 | 10.460 | 9.600 | 9.990 | 9.990 | 65,016 |
| 2024-02-08 | 9.800 | 9.960 | 9.700 | 9.940 | 9.940 | 32,105 |
| 2024-02-07 | 10.320 | 10.500 | 9.970 | 9.970 | 9.970 | 30,280 |
| 2024-02-06 | 10.100 | 10.320 | 10.000 | 10.320 | 10.320 | 27,304 |
| 2024-02-05 | 10.500 | 10.500 | 10.000 | 10.100 | 10.100 | 38,250 |
| 2024-02-02 | 10.480 | 10.580 | 10.120 | 10.360 | 10.360 | 45,795 |
| 2024-02-01 | 10.480 | 10.520 | 10.200 | 10.480 | 10.480 | 27,346 |
| 2024-01-31 | 10.460 | 10.500 | 10.120 | 10.480 | 10.480 | 32,862 |
| 2024-01-30 | 10.500 | 10.500 | 10.000 | 10.460 | 10.460 | 44,226 |
| 2024-01-29 | 10.420 | 10.420 | 10.000 | 10.260 | 10.260 | 27,595 |
| 2024-01-26 | 10.100 | 10.100 | 9.800 | 10.100 | 10.100 | 36,820 |
| 2024-01-25 | 10.100 | 10.100 | 10.000 | 10.100 | 10.100 | 15,744 |
| 2024-01-24 | 10.100 | 10.100 | 10.000 | 10.100 | 10.100 | 15,055 |
| 2024-01-23 | 10.100 | 10.120 | 10.000 | 10.100 | 10.100 | 76,422 |
| 2024-01-22 | 10.300 | 10.300 | 10.000 | 10.100 | 10.100 | 9,088 |
| 2024-01-19 | 10.480 | 10.500 | 9.970 | 10.300 | 10.300 | 3,983 |
| 2024-01-18 | 9.560 | 10.440 | 9.560 | 10.200 | 10.200 | 49,059 |
| 2024-01-17 | 9.860 | 9.860 | 9.550 | 9.700 | 9.700 | 14,332 |
| 2024-01-16 | 10.440 | 10.440 | 9.750 | 9.970 | 9.970 | 56,272 |
| 2024-01-15 | 10.280 | 10.280 | 9.810 | 10.120 | 10.120 | 7,090 |
| 2024-01-12 | 9.900 | 10.460 | 9.900 | 10.000 | 10.000 | 36,943 |
| 2024-01-11 | 9.760 | 10.000 | 9.760 | 9.900 | 9.900 | 23,395 |
| 2024-01-10 | 9.900 | 10.000 | 9.730 | 10.000 | 10.000 | 2,351 |
| 2024-01-09 | 10.000 | 10.460 | 9.850 | 10.000 | 10.000 | 26,800 |
| 2024-01-08 | 9.800 | 10.460 | 9.800 | 10.000 | 10.000 | 64,337 |
| 2024-01-05 | 10.000 | 10.280 | 9.860 | 10.140 | 10.140 | 35,096 |
| 2024-01-04 | 9.860 | 10.280 | 9.610 | 10.000 | 10.000 | 30,212 |
| 2024-01-03 | 9.610 | 9.710 | 9.310 | 9.600 | 9.600 | 30,059 |
| 2024-01-02 | 10.480 | 10.480 | 9.610 | 9.610 | 9.610 | 33,388 |
| 2023-12-29 | 9.500 | 9.990 | 9.500 | 9.990 | 9.990 | 55,009 |
| 2023-12-28 | 9.600 | 10.140 | 9.310 | 9.680 | 9.680 | 64,886 |
| 2023-12-27 | 9.750 | 10.280 | 9.650 | 9.650 | 9.650 | 84,543 |
| 2023-12-22 | 9.620 | 9.730 | 9.500 | 9.550 | 9.550 | 19,303 |
| 2023-12-21 | 9.450 | 9.730 | 9.390 | 9.690 | 9.690 | 71,081 |
| 2023-12-20 | 9.860 | 9.860 | 9.310 | 9.450 | 9.450 | 18,834 |
| 2023-12-19 | 9.600 | 9.790 | 9.400 | 9.550 | 9.550 | 35,005 |
| 2023-12-18 | 9.990 | 9.990 | 9.550 | 9.600 | 9.600 | 27,027 |
| 2023-12-15 | 10.200 | 10.680 | 9.630 | 10.000 | 10.000 | 125,532 |
| 2023-12-14 | 9.800 | 10.440 | 9.530 | 10.200 | 10.200 | 105,521 |
| 2023-12-13 | 10.000 | 10.000 | 9.500 | 9.800 | 9.800 | 70,439 |
| 2023-12-12 | 9.830 | 9.900 | 9.500 | 9.900 | 9.900 | 31,586 |
| 2023-12-11 | 9.850 | 10.000 | 9.500 | 9.830 | 9.830 | 38,073 |
| 2023-12-08 | 9.700 | 10.040 | 9.030 | 10.040 | 10.040 | 39,440 |
| 2023-12-07 | 8.990 | 9.690 | 8.990 | 9.640 | 9.640 | 93,761 |
| 2023-12-06 | 9.000 | 9.010 | 8.720 | 9.000 | 9.000 | 40,486 |
| 2023-12-05 | 9.000 | 10.000 | 8.680 | 9.030 | 9.030 | 225,857 |
| 2023-12-04 | 9.000 | 9.010 | 8.750 | 8.750 | 8.750 | 288,362 |
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.