Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 8.900 | 9.100 | 8.700 | 9.080 | 9.080 | 104,218 |
| 2023-11-30 | 9.390 | 9.390 | 8.410 | 8.890 | 8.890 | 29,646 |
| 2023-11-29 | 8.600 | 8.800 | 8.530 | 8.620 | 8.620 | 202,367 |
| 2023-11-28 | 9.230 | 9.230 | 8.660 | 8.660 | 8.660 | 23,859 |
| 2023-11-27 | 8.850 | 8.870 | 8.660 | 8.770 | 8.770 | 15,876 |
| 2023-11-24 | 8.490 | 9.200 | 8.490 | 8.950 | 8.950 | 65,185 |
| 2023-11-23 | 8.500 | 8.750 | 8.270 | 8.750 | 8.750 | 82,961 |
| 2023-11-22 | 8.370 | 8.750 | 8.370 | 8.730 | 8.730 | 156,586 |
| 2023-11-21 | 8.400 | 8.590 | 8.370 | 8.370 | 8.370 | 91,580 |
| 2023-11-20 | 8.340 | 8.770 | 8.340 | 8.400 | 8.400 | 78,640 |
| 2023-11-17 | 8.350 | 8.470 | 8.330 | 8.340 | 8.340 | 91,782 |
| 2023-11-16 | 8.280 | 8.480 | 8.280 | 8.350 | 8.350 | 118,220 |
| 2023-11-15 | 8.040 | 8.340 | 8.020 | 8.280 | 8.280 | 40,246 |
| 2023-11-14 | 7.860 | 8.100 | 7.860 | 8.040 | 8.040 | 86,166 |
| 2023-11-13 | 8.200 | 8.200 | 7.850 | 7.880 | 7.880 | 15,274 |
| 2023-11-10 | 8.000 | 8.160 | 7.810 | 8.040 | 8.040 | 20,670 |
| 2023-11-09 | 7.970 | 8.170 | 7.800 | 8.170 | 8.170 | 41,646 |
| 2023-11-08 | 7.610 | 8.140 | 7.610 | 7.970 | 7.970 | 148,538 |
| 2023-11-07 | 7.500 | 8.170 | 7.500 | 8.070 | 8.070 | 533,252 |
| 2023-11-06 | 6.750 | 7.470 | 6.750 | 7.470 | 7.470 | 50,606 |
| 2023-11-03 | 6.390 | 6.850 | 6.390 | 6.750 | 6.750 | 34,987 |
| 2023-11-02 | 6.660 | 6.750 | 6.650 | 6.750 | 6.750 | 40,540 |
| 2023-11-01 | 6.880 | 6.880 | 6.680 | 6.770 | 6.770 | 3,913 |
| 2023-10-31 | 6.770 | 7.390 | 6.770 | 6.900 | 6.900 | 69,290 |
| 2023-10-30 | 6.820 | 6.890 | 6.550 | 6.760 | 6.760 | 22,577 |
| 2023-10-27 | 6.830 | 6.980 | 6.690 | 6.750 | 6.750 | 54,485 |
| 2023-10-26 | 7.070 | 7.440 | 6.680 | 6.840 | 6.840 | 31,932 |
| 2023-10-25 | 6.910 | 7.270 | 6.750 | 7.000 | 7.000 | 18,329 |
| 2023-10-24 | 6.970 | 6.990 | 6.750 | 6.750 | 6.750 | 7,373 |
| 2023-10-23 | 6.790 | 6.850 | 6.620 | 6.620 | 6.620 | 6,132 |
| 2023-10-20 | 6.800 | 6.800 | 6.560 | 6.620 | 6.620 | 20,114 |
| 2023-10-19 | 6.600 | 6.770 | 6.560 | 6.760 | 6.760 | 11,700 |
| 2023-10-18 | 6.570 | 6.820 | 6.570 | 6.570 | 6.570 | 427 |
| 2023-10-17 | 6.570 | 6.920 | 6.540 | 6.560 | 6.560 | 2,755 |
| 2023-10-16 | 6.410 | 6.900 | 6.410 | 6.760 | 6.760 | 21,064 |
| 2023-10-13 | 6.660 | 6.850 | 6.650 | 6.770 | 6.770 | 58,628 |
| 2023-10-12 | 6.890 | 6.980 | 6.880 | 6.980 | 6.980 | 46,418 |
| 2023-10-11 | 6.900 | 7.160 | 6.860 | 6.860 | 6.860 | 14,427 |
| 2023-10-10 | 6.950 | 7.170 | 6.910 | 7.170 | 7.170 | 28,317 |
| 2023-10-09 | 7.170 | 7.200 | 7.000 | 7.170 | 7.170 | 82,610 |
| 2023-10-06 | 7.260 | 7.270 | 7.050 | 7.170 | 7.170 | 6,692 |
| 2023-10-05 | 7.220 | 7.220 | 7.010 | 7.200 | 7.200 | 257,650 |
| 2023-10-04 | 7.430 | 7.920 | 7.220 | 7.220 | 7.220 | 20,853 |
| 2023-10-03 | 7.120 | 7.500 | 6.820 | 7.430 | 7.430 | 26,736 |
| 2023-10-02 | 7.200 | 7.200 | 6.920 | 7.060 | 7.060 | 32,880 |
| 2023-09-29 | 6.700 | 7.190 | 6.500 | 6.660 | 6.660 | 62,783 |
| 2023-09-28 | 6.780 | 6.780 | 6.630 | 6.700 | 6.700 | 155,127 |
| 2023-09-27 | 6.810 | 7.000 | 6.780 | 6.780 | 6.780 | 17,695 |
| 2023-09-26 | 7.090 | 7.090 | 6.660 | 6.850 | 6.850 | 18,342 |
| 2023-09-25 | 6.830 | 7.090 | 6.660 | 7.090 | 7.090 | 25,544 |
| 2023-09-22 | 6.910 | 7.000 | 6.620 | 6.620 | 6.620 | 69,324 |
| 2023-09-21 | 6.750 | 7.100 | 6.750 | 7.000 | 7.000 | 32,725 |
| 2023-09-20 | 6.990 | 7.010 | 6.890 | 7.010 | 7.010 | 6,030 |
| 2023-09-19 | 6.460 | 6.980 | 6.460 | 6.980 | 6.980 | 1,242 |
| 2023-09-18 | 6.460 | 6.840 | 6.460 | 6.560 | 6.560 | 16,065 |
| 2023-09-15 | 6.900 | 7.160 | 6.460 | 6.460 | 6.460 | 94,492 |
| 2023-09-14 | 7.010 | 7.010 | 6.770 | 6.900 | 6.900 | 124,657 |
| 2023-09-13 | 6.790 | 7.090 | 6.790 | 6.900 | 6.900 | 4,782 |
| 2023-09-12 | 7.090 | 7.100 | 6.800 | 7.000 | 7.000 | 71,663 |
| 2023-09-11 | 7.000 | 7.760 | 6.650 | 7.100 | 7.100 | 42,669 |
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.