Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.870	6.925	6.605	6.900	6.900	186,967
2023-03-15	6.965	7.015	6.820	6.870	6.870	188,796
2023-03-14	7.100	7.130	6.860	6.975	6.975	118,820
2023-03-13	7.120	7.120	6.715	7.100	7.100	254,608
2023-03-10	7.285	7.285	7.030	7.100	7.100	200,260
2023-03-09	7.220	7.335	7.050	7.285	7.285	142,269
2023-03-08	6.905	7.340	6.905	7.325	7.325	36,185
2023-03-07	7.290	7.320	7.085	7.100	7.100	310,243
2023-03-06	7.305	7.330	7.155	7.290	7.290	42,638
2023-03-03	7.400	7.540	7.345	7.400	7.400	189,730
2023-03-02	7.170	7.485	7.155	7.465	7.465	57,077
2023-03-01	7.005	7.175	6.995	7.155	7.155	436,282
2023-02-28	7.205	7.360	7.180	7.270	7.270	27,740
2023-02-27	7.485	7.485	7.200	7.285	7.285	32,960
2023-02-24	7.205	7.415	7.160	7.200	7.200	87,819
2023-02-23	7.350	7.400	7.215	7.295	7.295	131,440
2023-02-22	7.880	7.880	7.290	7.350	7.350	139,543
2023-02-21	7.800	7.805	7.270	7.355	7.355	316,484
2023-02-20	7.100	7.720	6.945	7.700	7.700	372,097
2023-02-17	6.825	7.200	6.825	7.000	7.000	101,286
2023-02-16	6.800	7.095	6.595	6.885	6.885	277,713
2023-02-15	6.200	7.055	6.200	6.995	6.995	549,858
2023-02-14	6.260	6.500	6.160	6.180	6.180	222,789
2023-02-13	6.320	6.515	6.205	6.250	6.250	20,945
2023-02-10	6.375	6.905	6.105	6.325	6.325	42,538
2023-02-09	6.490	6.490	6.235	6.295	6.295	52,194
2023-02-08	6.145	6.675	6.145	6.475	6.475	245,587
2023-02-07	6.235	6.390	6.100	6.235	6.235	144,920
2023-02-06	6.500	6.625	6.030	6.235	6.235	198,955
2023-02-03	6.620	6.625	6.350	6.500	6.500	125,528
2023-02-02	7.995	7.995	6.510	6.620	6.620	218,149
2023-02-01	6.855	6.940	6.690	6.785	6.785	10,025
2023-01-31	6.720	6.870	6.685	6.690	6.690	9,907
2023-01-30	6.860	6.920	6.640	6.795	6.795	83,799
2023-01-27	7.180	7.195	6.810	6.860	6.860	221,475
2023-01-26	7.000	7.030	6.810	7.020	7.020	66,412
2023-01-25	7.485	7.485	6.790	6.990	6.990	162,324
2023-01-24	7.225	7.385	6.980	7.020	7.020	113,939
2023-01-23	7.200	7.425	7.200	7.335	7.335	61,066
2023-01-20	7.200	7.400	7.110	7.400	7.400	119,700
2023-01-19	7.350	7.500	7.005	7.200	7.200	116,726
2023-01-18	7.495	7.495	7.215	7.315	7.315	145,425
2023-01-17	7.350	7.480	7.120	7.345	7.345	191,493
2023-01-16	7.390	7.420	7.150	7.350	7.350	140,776
2023-01-13	7.155	7.480	7.055	7.350	7.350	391,479
2023-01-12	7.195	7.195	6.770	7.100	7.100	455,620
2023-01-11	7.490	7.490	6.900	7.200	7.200	303,472
2023-01-10	7.150	7.155	6.940	6.980	6.980	151,013
2023-01-09	7.130	7.465	7.010	7.150	7.150	220,094
2023-01-05	7.000	7.285	6.995	7.135	7.135	246,004
2023-01-04	6.700	7.100	6.620	7.000	7.000	698,358
2023-01-03	6.600	7.000	6.600	6.800	6.800	258,538
2023-01-02	6.560	6.980	6.340	6.600	6.600	163,735
2022-12-30	6.700	6.930	6.545	6.560	6.560	56,365
2022-12-29	6.700	6.990	6.500	6.700	6.700	395,440
2022-12-28	6.815	7.125	6.560	6.675	6.675	2,229,287
2022-12-27	6.185	6.900	6.025	6.740	6.740	311,009
2022-12-23	6.645	6.645	6.015	6.195	6.195	1,069,316
2022-12-22	6.545	6.990	6.135	6.200	6.200	186,873
2022-12-21	6.605	6.775	6.480	6.520	6.520	81,176

← NewerPage 16 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.