Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.905	9.045	8.660	8.700	8.700	42,122
2022-09-26	8.800	9.100	8.525	8.700	8.700	74,230
2022-09-23	8.850	8.850	8.630	8.650	8.650	93,731
2022-09-22	9.120	9.150	8.550	8.850	8.850	135,058
2022-09-21	9.050	9.260	8.840	8.950	8.950	1,052,437
2022-09-20	8.900	9.395	8.875	9.000	9.000	107,953
2022-09-19	9.285	9.330	8.935	9.015	9.015	71,389
2022-09-16	9.500	9.500	9.055	9.055	9.055	114,615
2022-09-15	9.825	9.855	9.235	9.405	9.405	578,439
2022-09-14	9.875	10.400	9.640	9.825	9.825	126,411
2022-09-13	11.000	11.200	10.250	10.450	10.450	93,231
2022-09-12	10.400	10.870	10.400	10.630	10.630	41,628
2022-09-09	10.240	10.780	10.240	10.630	10.630	85,516
2022-09-08	11.480	11.480	10.200	10.230	10.230	149,323
2022-09-07	11.820	11.820	11.160	11.500	11.500	17,869
2022-09-06	11.150	11.270	10.980	11.130	11.130	13,350
2022-09-05	11.310	11.310	10.980	11.100	11.100	27,797
2022-09-02	11.200	11.510	11.010	11.330	11.330	30,071
2022-09-01	11.490	11.740	11.300	11.680	11.680	55,785
2022-08-31	11.820	12.040	11.450	11.750	11.750	52,242
2022-08-30	11.800	12.180	11.690	12.130	12.130	2,058,405
2022-08-29	11.990	12.580	11.010	11.830	11.830	20,519
2022-08-26	12.340	12.340	11.890	12.070	12.070	128,154
2022-08-25	12.510	12.600	11.500	12.590	12.590	438,916
2022-08-24	13.040	13.040	12.410	12.600	12.600	56,681
2022-08-23	13.080	13.080	12.720	12.720	12.720	26,750
2022-08-22	13.630	13.850	12.950	13.080	13.080	59,814
2022-08-19	13.900	13.950	13.400	13.630	13.630	18,112
2022-08-18	13.710	13.890	13.300	13.890	13.890	32,562
2022-08-17	13.300	13.850	13.300	13.740	13.740	21,557
2022-08-16	13.940	14.180	13.510	13.820	13.820	30,971
2022-08-15	13.620	13.940	13.130	13.940	13.940	16,488
2022-08-12	13.130	14.060	13.130	13.620	13.620	56,035
2022-08-11	13.500	13.980	13.300	13.500	13.500	52,901
2022-08-10	13.300	13.670	13.190	13.530	13.530	15,070
2022-08-09	14.050	14.260	13.300	13.440	13.440	75,479
2022-08-08	13.910	14.140	13.590	14.140	14.140	45,364
2022-08-05	14.070	14.080	13.440	13.910	13.910	46,246
2022-08-04	13.500	14.490	13.140	14.160	14.160	87,326
2022-08-03	14.000	14.000	13.370	13.500	13.500	128,349
2022-08-02	14.430	14.520	13.180	13.750	13.750	179,970
2022-08-01	13.720	14.500	13.720	14.430	14.430	82,721
2022-07-29	14.510	14.950	14.220	14.500	14.500	97,101
2022-07-28	15.000	15.080	14.450	14.500	14.500	54,010
2022-07-27	13.310	15.270	13.310	14.240	14.240	54,266
2022-07-26	15.880	16.070	14.730	14.990	14.990	59,342
2022-07-25	15.670	16.770	15.150	15.880	15.880	49,466
2022-07-22	15.390	17.000	15.020	15.660	15.660	78,907
2022-07-21	15.400	15.440	15.040	15.270	15.270	15,354
2022-07-20	14.670	15.470	14.660	15.320	15.320	56,875
2022-07-19	14.270	14.850	14.160	14.670	14.670	16,181
2022-07-18	13.070	15.200	13.070	14.150	14.150	81,412
2022-07-15	13.800	13.800	12.660	13.070	13.070	396,215
2022-07-14	13.550	13.550	12.860	13.200	13.200	55,450
2022-07-13	13.410	14.470	12.680	13.450	13.450	80,401
2022-07-12	14.080	14.290	12.920	13.380	13.380	135,828
2022-07-11	14.610	15.850	13.850	14.140	14.140	123,004
2022-07-08	15.640	15.970	14.410	14.610	14.610	91,380
2022-07-07	16.240	16.240	14.820	15.640	15.640	91,394
2022-07-06	16.000	16.000	15.050	15.150	15.150	91,315

← NewerPage 18 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.