Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.600 | 6.775 | 6.485 | 6.650 | 6.650 | 244,628 |
| 2022-12-19 | 6.900 | 6.960 | 6.345 | 6.840 | 6.840 | 189,162 |
| 2022-12-16 | 6.755 | 6.960 | 6.700 | 6.900 | 6.900 | 289,312 |
| 2022-12-15 | 6.845 | 6.910 | 6.590 | 6.850 | 6.850 | 370,379 |
| 2022-12-14 | 6.845 | 6.895 | 6.580 | 6.850 | 6.850 | 199,284 |
| 2022-12-13 | 6.495 | 6.890 | 6.345 | 6.835 | 6.835 | 867,112 |
| 2022-12-12 | 6.205 | 6.410 | 6.000 | 6.350 | 6.350 | 242,568 |
| 2022-12-09 | 6.405 | 6.470 | 6.200 | 6.350 | 6.350 | 281,978 |
| 2022-12-08 | 6.300 | 6.495 | 6.185 | 6.300 | 6.300 | 441,670 |
| 2022-12-07 | 6.245 | 6.500 | 6.180 | 6.300 | 6.300 | 474,995 |
| 2022-12-06 | 6.250 | 6.625 | 6.250 | 6.320 | 6.320 | 393,203 |
| 2022-12-05 | 5.770 | 6.330 | 5.770 | 6.250 | 6.250 | 460,492 |
| 2022-12-02 | 5.985 | 6.055 | 5.700 | 5.770 | 5.770 | 321,051 |
| 2022-12-01 | 5.505 | 6.200 | 5.370 | 5.900 | 5.900 | 850,235 |
| 2022-11-30 | 5.535 | 5.735 | 5.250 | 5.390 | 5.390 | 819,105 |
| 2022-11-29 | 5.965 | 5.965 | 5.230 | 5.745 | 5.745 | 374,447 |
| 2022-11-28 | 5.030 | 5.550 | 4.960 | 5.550 | 5.550 | 402,109 |
| 2022-11-25 | 4.940 | 5.155 | 4.920 | 5.010 | 5.010 | 818,793 |
| 2022-11-24 | 5.185 | 5.235 | 4.900 | 4.940 | 4.940 | 601,404 |
| 2022-11-23 | 5.405 | 5.430 | 5.150 | 5.150 | 5.150 | 177,554 |
| 2022-11-22 | 5.485 | 5.500 | 5.255 | 5.300 | 5.300 | 289,998 |
| 2022-11-21 | 5.780 | 5.995 | 5.450 | 5.485 | 5.485 | 363,085 |
| 2022-11-18 | 5.905 | 5.995 | 5.750 | 5.780 | 5.780 | 351,294 |
| 2022-11-17 | 6.090 | 6.385 | 5.980 | 6.000 | 6.000 | 236,969 |
| 2022-11-16 | 6.515 | 6.695 | 6.100 | 6.220 | 6.220 | 237,200 |
| 2022-11-15 | 6.800 | 6.805 | 6.400 | 6.515 | 6.515 | 95,569 |
| 2022-11-14 | 6.850 | 6.850 | 6.420 | 6.690 | 6.690 | 81,107 |
| 2022-11-11 | 7.000 | 7.700 | 6.810 | 6.850 | 6.850 | 5,334,300 |
| 2022-11-10 | 6.985 | 7.000 | 6.480 | 6.850 | 6.850 | 228,554 |
| 2022-11-09 | 7.500 | 7.500 | 6.895 | 6.985 | 6.985 | 246,580 |
| 2022-11-08 | 8.205 | 8.210 | 6.625 | 7.300 | 7.300 | 347,201 |
| 2022-11-07 | 7.840 | 8.200 | 7.840 | 8.200 | 8.200 | 1,042,309 |
| 2022-11-04 | 8.200 | 8.650 | 7.605 | 7.840 | 7.840 | 86,157 |
| 2022-11-03 | 7.015 | 9.070 | 7.015 | 8.000 | 8.000 | 1,840,329 |
| 2022-11-02 | 7.000 | 7.110 | 6.950 | 7.000 | 7.000 | 203,319 |
| 2022-11-01 | 7.105 | 7.800 | 6.880 | 7.000 | 7.000 | 197,581 |
| 2022-10-31 | 7.015 | 7.435 | 6.915 | 7.040 | 7.040 | 34,661 |
| 2022-10-28 | 7.245 | 7.600 | 6.990 | 7.015 | 7.015 | 67,086 |
| 2022-10-27 | 7.225 | 7.250 | 7.015 | 7.245 | 7.245 | 25,843 |
| 2022-10-26 | 7.150 | 7.240 | 6.960 | 7.140 | 7.140 | 106,902 |
| 2022-10-25 | 7.195 | 7.195 | 7.055 | 7.150 | 7.150 | 669,141 |
| 2022-10-24 | 7.500 | 7.780 | 7.120 | 7.125 | 7.125 | 101,996 |
| 2022-10-21 | 7.840 | 7.885 | 7.450 | 7.500 | 7.500 | 1,126,984 |
| 2022-10-20 | 8.330 | 8.330 | 7.820 | 8.015 | 8.015 | 37,416 |
| 2022-10-19 | 7.525 | 8.345 | 7.525 | 7.800 | 7.800 | 693,738 |
| 2022-10-18 | 7.775 | 8.000 | 7.500 | 7.660 | 7.660 | 79,944 |
| 2022-10-17 | 7.335 | 7.545 | 7.160 | 7.545 | 7.545 | 51,627 |
| 2022-10-14 | 7.150 | 7.450 | 6.960 | 7.450 | 7.450 | 169,158 |
| 2022-10-13 | 7.620 | 7.895 | 6.915 | 7.145 | 7.145 | 165,147 |
| 2022-10-12 | 7.600 | 8.100 | 7.375 | 7.450 | 7.450 | 164,701 |
| 2022-10-11 | 7.650 | 7.700 | 7.200 | 7.300 | 7.300 | 261,340 |
| 2022-10-10 | 7.510 | 7.700 | 7.510 | 7.535 | 7.535 | 51,988 |
| 2022-10-07 | 7.695 | 7.700 | 7.585 | 7.650 | 7.650 | 72,804 |
| 2022-10-06 | 7.865 | 7.920 | 7.500 | 7.700 | 7.700 | 423,111 |
| 2022-10-05 | 8.000 | 8.310 | 7.730 | 7.930 | 7.930 | 87,357 |
| 2022-10-04 | 8.180 | 8.365 | 8.000 | 8.085 | 8.085 | 77,266 |
| 2022-10-03 | 8.275 | 8.365 | 7.995 | 8.110 | 8.110 | 55,339 |
| 2022-09-30 | 8.500 | 8.500 | 7.935 | 8.025 | 8.025 | 56,487 |
| 2022-09-29 | 8.745 | 8.745 | 8.110 | 8.150 | 8.150 | 117,804 |
| 2022-09-28 | 8.715 | 8.795 | 8.500 | 8.595 | 8.595 | 65,365 |
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.