Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 7.540 | 7.760 | 7.410 | 7.500 | 7.500 | 85,611 |
| 2023-06-14 | 7.620 | 7.630 | 7.410 | 7.500 | 7.500 | 66,540 |
| 2023-06-13 | 7.420 | 7.540 | 7.310 | 7.500 | 7.500 | 147,468 |
| 2023-06-12 | 7.400 | 7.610 | 7.290 | 7.500 | 7.500 | 126,245 |
| 2023-06-09 | 7.480 | 7.480 | 7.310 | 7.400 | 7.400 | 16,190 |
| 2023-06-08 | 7.650 | 7.650 | 7.410 | 7.480 | 7.480 | 1,098,145 |
| 2023-06-07 | 7.750 | 7.750 | 7.410 | 7.600 | 7.600 | 17,262 |
| 2023-06-05 | 7.270 | 7.760 | 7.200 | 7.760 | 7.760 | 155,217 |
| 2023-06-02 | 7.050 | 7.400 | 7.050 | 7.250 | 7.250 | 102,634 |
| 2023-06-01 | 7.140 | 7.350 | 7.090 | 7.260 | 7.260 | 264,697 |
| 2023-05-31 | 7.060 | 7.190 | 6.930 | 7.190 | 7.190 | 189,993 |
| 2023-05-30 | 7.100 | 7.140 | 7.000 | 7.060 | 7.060 | 159,181 |
| 2023-05-29 | 7.250 | 7.420 | 7.150 | 7.150 | 7.150 | 56,657 |
| 2023-05-26 | 7.100 | 7.360 | 7.090 | 7.190 | 7.190 | 106,068 |
| 2023-05-25 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 256,813 |
| 2023-05-24 | 7.070 | 7.250 | 6.930 | 7.100 | 7.100 | 165,911 |
| 2023-05-23 | 7.100 | 7.110 | 7.000 | 7.070 | 7.070 | 1,259,478 |
| 2023-05-22 | 7.070 | 7.180 | 6.960 | 7.100 | 7.100 | 107,905 |
| 2023-05-19 | 7.250 | 7.250 | 7.030 | 7.090 | 7.090 | 31,156 |
| 2023-05-17 | 7.460 | 7.720 | 7.200 | 7.250 | 7.250 | 52,010 |
| 2023-05-16 | 7.170 | 7.410 | 6.920 | 7.200 | 7.200 | 104,021 |
| 2023-05-15 | 7.090 | 7.170 | 6.990 | 7.170 | 7.170 | 59,394 |
| 2023-05-12 | 7.000 | 7.140 | 6.950 | 7.040 | 7.040 | 82,236 |
| 2023-05-11 | 7.000 | 7.170 | 6.990 | 7.000 | 7.000 | 82,047 |
| 2023-05-10 | 7.000 | 7.330 | 6.950 | 7.000 | 7.000 | 138,862 |
| 2023-05-09 | 7.500 | 8.220 | 6.810 | 7.000 | 7.000 | 175,867 |
| 2023-05-08 | 6.520 | 7.430 | 6.520 | 7.020 | 7.020 | 52,833 |
| 2023-05-05 | 7.040 | 7.200 | 6.740 | 7.100 | 7.100 | 34,918 |
| 2023-05-04 | 7.030 | 8.130 | 6.990 | 7.130 | 7.130 | 75,836 |
| 2023-05-03 | 7.040 | 7.170 | 7.000 | 7.040 | 7.040 | 32,948 |
| 2023-05-02 | 6.980 | 7.190 | 6.950 | 7.000 | 7.000 | 155,321 |
| 2023-04-28 | 7.000 | 7.230 | 6.940 | 7.000 | 7.000 | 271,297 |
| 2023-04-27 | 6.820 | 7.180 | 6.810 | 7.080 | 7.080 | 116,219 |
| 2023-04-26 | 7.130 | 7.230 | 6.940 | 7.050 | 7.050 | 94,471 |
| 2023-04-25 | 7.000 | 7.100 | 6.990 | 7.050 | 7.050 | 72,047 |
| 2023-04-24 | 7.020 | 7.220 | 6.940 | 7.000 | 7.000 | 97,388 |
| 2023-04-21 | 6.940 | 7.090 | 6.940 | 7.000 | 7.000 | 14,062 |
| 2023-04-20 | 7.780 | 7.780 | 6.940 | 7.050 | 7.050 | 2,441 |
| 2023-04-19 | 7.120 | 7.390 | 7.000 | 7.150 | 7.150 | 47,542 |
| 2023-04-18 | 7.100 | 7.150 | 6.980 | 7.100 | 7.100 | 8,538 |
| 2023-04-17 | 7.500 | 7.500 | 7.020 | 7.150 | 7.150 | 15,200 |
| 2023-04-14 | 7.500 | 8.080 | 6.820 | 7.100 | 7.100 | 96,567 |
| 2023-04-13 | 7.320 | 7.590 | 7.000 | 7.100 | 7.100 | 20,804 |
| 2023-04-12 | 7.010 | 7.150 | 7.010 | 7.150 | 7.150 | 4,901 |
| 2023-04-11 | 7.710 | 7.710 | 6.910 | 7.190 | 7.190 | 72,591 |
| 2023-04-06 | 7.190 | 7.200 | 6.930 | 7.100 | 7.100 | 84,232 |
| 2023-04-05 | 7.000 | 7.200 | 6.990 | 7.100 | 7.100 | 161,399 |
| 2023-04-04 | 7.000 | 7.240 | 6.900 | 7.000 | 7.000 | 166,158 |
| 2023-04-03 | 7.050 | 7.200 | 6.810 | 7.000 | 7.000 | 81,956 |
| 2023-03-31 | 7.000 | 7.550 | 6.970 | 7.000 | 7.000 | 244,015 |
| 2023-03-30 | 7.000 | 7.330 | 6.935 | 7.000 | 7.000 | 119,256 |
| 2023-03-29 | 6.630 | 7.110 | 6.630 | 7.000 | 7.000 | 86,633 |
| 2023-03-28 | 7.100 | 7.120 | 6.915 | 7.080 | 7.080 | 100,354 |
| 2023-03-27 | 7.280 | 7.280 | 6.850 | 7.075 | 7.075 | 378,205 |
| 2023-03-24 | 7.595 | 7.595 | 6.950 | 7.000 | 7.000 | 100,621 |
| 2023-03-23 | 7.665 | 7.665 | 7.000 | 7.000 | 7.000 | 63,919 |
| 2023-03-22 | 7.000 | 7.230 | 6.800 | 7.075 | 7.075 | 200,516 |
| 2023-03-21 | 7.050 | 9.200 | 6.950 | 7.000 | 7.000 | 189,534 |
| 2023-03-20 | 6.980 | 7.045 | 6.470 | 7.005 | 7.005 | 251,137 |
| 2023-03-17 | 6.930 | 7.115 | 6.870 | 6.985 | 6.985 | 169,852 |
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.