Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.100 | 7.290 | 6.900 | 7.000 | 7.000 | 24,677 |
| 2023-09-07 | 7.150 | 7.450 | 6.980 | 7.100 | 7.100 | 81,870 |
| 2023-09-06 | 7.200 | 7.200 | 7.090 | 7.100 | 7.100 | 7,021 |
| 2023-09-05 | 7.220 | 7.970 | 7.130 | 7.200 | 7.200 | 76,637 |
| 2023-09-04 | 7.250 | 7.300 | 7.100 | 7.170 | 7.170 | 62,267 |
| 2023-09-01 | 7.500 | 7.620 | 7.170 | 7.250 | 7.250 | 95,301 |
| 2023-08-31 | 7.090 | 7.680 | 7.090 | 7.200 | 7.200 | 6,030,442 |
| 2023-08-30 | 7.490 | 8.250 | 7.010 | 7.180 | 7.180 | 45,898 |
| 2023-08-29 | 7.540 | 7.540 | 7.000 | 7.200 | 7.200 | 370,671 |
| 2023-08-28 | 7.200 | 7.500 | 6.910 | 7.200 | 7.200 | 31,841 |
| 2023-08-25 | 7.340 | 7.340 | 7.010 | 7.200 | 7.200 | 11,849 |
| 2023-08-24 | 7.190 | 7.490 | 6.990 | 7.190 | 7.190 | 55,012 |
| 2023-08-23 | 7.070 | 7.470 | 7.070 | 7.200 | 7.200 | 2,461 |
| 2023-08-22 | 7.130 | 7.660 | 6.990 | 7.200 | 7.200 | 18,200 |
| 2023-08-21 | 6.810 | 7.400 | 6.810 | 7.400 | 7.400 | 9,734 |
| 2023-08-18 | 7.840 | 7.840 | 7.010 | 7.310 | 7.310 | 49,393 |
| 2023-08-17 | 7.360 | 7.470 | 7.190 | 7.270 | 7.270 | 93,884 |
| 2023-08-16 | 7.920 | 8.260 | 7.650 | 7.650 | 7.650 | 18,122 |
| 2023-08-15 | 8.310 | 8.400 | 7.990 | 7.990 | 7.990 | 31,813 |
| 2023-08-14 | 8.660 | 8.970 | 8.300 | 8.310 | 8.310 | 5,699 |
| 2023-08-11 | 8.910 | 8.910 | 8.320 | 8.660 | 8.660 | 255,488 |
| 2023-08-10 | 8.020 | 8.730 | 8.020 | 8.530 | 8.530 | 12,638 |
| 2023-08-09 | 8.250 | 8.740 | 8.010 | 8.020 | 8.020 | 30,227 |
| 2023-08-08 | 7.540 | 8.470 | 7.540 | 8.290 | 8.290 | 53,033 |
| 2023-08-07 | 8.250 | 8.250 | 7.800 | 7.820 | 7.820 | 63,286 |
| 2023-08-04 | 8.750 | 8.750 | 8.040 | 8.130 | 8.130 | 180,384 |
| 2023-08-03 | 8.000 | 8.800 | 8.000 | 8.750 | 8.750 | 2,685,352 |
| 2023-08-02 | 7.260 | 8.190 | 7.250 | 8.000 | 8.000 | 2,072,787 |
| 2023-08-01 | 7.210 | 7.900 | 7.210 | 7.360 | 7.360 | 88,401 |
| 2023-07-31 | 7.150 | 7.340 | 6.980 | 7.340 | 7.340 | 75,494 |
| 2023-07-28 | 6.820 | 7.220 | 6.760 | 7.150 | 7.150 | 65,640 |
| 2023-07-27 | 7.290 | 7.290 | 7.000 | 7.090 | 7.090 | 18,431 |
| 2023-07-26 | 7.290 | 7.400 | 7.000 | 7.120 | 7.120 | 16,361 |
| 2023-07-25 | 7.080 | 7.300 | 7.080 | 7.290 | 7.290 | 2,116 |
| 2023-07-24 | 7.180 | 7.180 | 6.830 | 7.050 | 7.050 | 3,512 |
| 2023-07-21 | 7.150 | 7.230 | 6.610 | 7.170 | 7.170 | 2,290 |
| 2023-07-20 | 7.100 | 7.160 | 6.710 | 7.150 | 7.150 | 10,701 |
| 2023-07-19 | 6.960 | 7.170 | 6.800 | 7.170 | 7.170 | 30,538 |
| 2023-07-18 | 7.100 | 7.300 | 6.880 | 7.300 | 7.300 | 10,485 |
| 2023-07-17 | 7.100 | 7.260 | 7.010 | 7.260 | 7.260 | 12,572 |
| 2023-07-14 | 7.080 | 7.300 | 6.510 | 7.010 | 7.010 | 13,580 |
| 2023-07-13 | 7.000 | 7.110 | 7.000 | 7.000 | 7.000 | 12,698 |
| 2023-07-12 | 7.100 | 7.230 | 7.000 | 7.000 | 7.000 | 69,226 |
| 2023-07-11 | 7.240 | 7.370 | 7.130 | 7.160 | 7.160 | 71,516 |
| 2023-07-10 | 7.300 | 7.310 | 7.290 | 7.300 | 7.300 | 49,692 |
| 2023-07-07 | 7.390 | 7.390 | 7.170 | 7.300 | 7.300 | 32,096 |
| 2023-07-06 | 8.500 | 8.500 | 7.280 | 7.430 | 7.430 | 51,370 |
| 2023-07-05 | 8.000 | 8.000 | 7.330 | 7.550 | 7.550 | 26,241 |
| 2023-07-04 | 7.500 | 8.600 | 7.500 | 7.580 | 7.580 | 33,619 |
| 2023-07-03 | 7.450 | 7.570 | 7.360 | 7.570 | 7.570 | 27,572 |
| 2023-06-30 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 10,946 |
| 2023-06-29 | 7.530 | 7.610 | 7.380 | 7.600 | 7.600 | 69,233 |
| 2023-06-28 | 7.600 | 7.690 | 7.490 | 7.600 | 7.600 | 183,678 |
| 2023-06-27 | 7.500 | 7.610 | 7.470 | 7.500 | 7.500 | 142,613 |
| 2023-06-26 | 7.500 | 7.580 | 7.410 | 7.500 | 7.500 | 217,341 |
| 2023-06-22 | 7.590 | 7.680 | 7.400 | 7.450 | 7.450 | 38,380 |
| 2023-06-21 | 7.850 | 7.850 | 7.400 | 7.450 | 7.450 | 119,705 |
| 2023-06-20 | 7.500 | 7.510 | 7.310 | 7.470 | 7.470 | 43,921 |
| 2023-06-19 | 7.500 | 7.570 | 7.400 | 7.510 | 7.510 | 43,162 |
| 2023-06-16 | 7.500 | 7.700 | 7.490 | 7.500 | 7.500 | 94,649 |
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.