Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.660	16.210	15.180	15.180	15.180	97,085
2022-07-04	15.800	15.960	14.790	14.990	14.990	46,269
2022-07-01	15.900	16.370	15.330	15.960	15.960	33,705
2022-06-30	16.150	16.680	15.440	15.880	15.880	77,678
2022-06-29	16.670	16.880	15.310	16.150	16.150	88,715
2022-06-28	16.450	16.880	15.930	16.730	16.730	74,455
2022-06-27	16.200	16.750	16.050	16.450	16.450	142,997
2022-06-23	16.160	16.160	15.190	16.000	16.000	167,789
2022-06-22	14.750	16.140	14.000	16.130	16.130	248,755
2022-06-21	13.970	14.980	13.680	14.980	14.980	119,624
2022-06-20	14.150	14.150	13.510	13.970	13.970	65,966
2022-06-17	14.310	14.310	13.410	13.680	13.680	45,237
2022-06-16	13.500	13.980	13.410	13.700	13.700	60,944
2022-06-15	13.790	14.200	13.630	13.640	13.640	60,024
2022-06-14	14.000	14.070	13.210	13.760	13.760	70,548
2022-06-13	14.400	15.050	13.510	14.030	14.030	211,932
2022-06-10	14.730	14.840	14.330	14.500	14.500	46,905
2022-06-09	15.380	15.380	14.720	15.000	15.000	143,480
2022-06-08	14.190	15.350	13.920	15.180	15.180	195,316
2022-06-07	13.750	14.200	13.500	13.960	13.960	24,845
2022-06-03	13.510	14.640	13.000	13.430	13.430	91,830
2022-06-02	14.010	15.150	13.060	13.200	13.200	174,214
2022-06-01	15.250	15.590	14.170	14.170	14.170	202,301
2022-05-31	15.020	15.670	14.660	15.020	15.020	145,416
2022-05-30	15.340	15.780	14.610	15.020	15.020	44,791
2022-05-27	14.440	15.550	14.440	15.340	15.340	190,864
2022-05-25	14.400	14.630	14.240	14.430	14.430	63,405
2022-05-24	14.670	14.670	13.830	14.100	14.100	119,444
2022-05-23	15.180	15.620	13.920	14.090	14.090	134,420
2022-05-20	13.000	15.120	13.000	15.040	15.040	100,404
2022-05-19	13.370	13.960	12.990	13.840	13.840	47,042
2022-05-18	12.750	13.530	12.550	13.250	13.250	623,917
2022-05-17	13.330	13.840	12.280	12.750	12.750	269,825
2022-05-16	13.300	14.150	12.790	13.780	13.780	200,387
2022-05-13	13.530	13.590	12.680	13.300	13.300	194,497
2022-05-12	13.320	13.430	12.210	12.990	12.990	349,230
2022-05-11	13.270	14.100	13.270	13.320	13.320	147,716
2022-05-10	14.000	14.080	13.170	13.170	13.170	120,544
2022-05-09	14.200	14.200	13.310	13.600	13.600	342,375
2022-05-06	15.650	15.650	14.070	14.510	14.510	253,853
2022-05-05	15.900	15.900	15.180	15.720	15.720	67,818
2022-05-04	15.760	15.760	15.200	15.430	15.430	25,198
2022-05-03	15.470	16.070	15.200	15.810	15.810	272,127
2022-05-02	16.190	16.190	15.370	15.920	15.920	72,373
2022-04-29	15.610	16.190	15.370	16.190	16.190	133,899
2022-04-28	15.510	17.000	15.380	15.560	15.560	84,972
2022-04-27	15.950	16.320	15.500	15.600	15.600	137,053
2022-04-26	16.950	17.990	16.000	16.140	16.140	93,681
2022-04-25	17.360	17.380	16.800	16.950	16.950	67,174
2022-04-22	17.690	17.690	16.990	17.360	17.360	220,217
2022-04-21	18.390	18.450	17.740	17.740	17.740	104,582
2022-04-20	19.000	19.000	18.140	18.460	18.460	54,657
2022-04-19	19.490	19.490	18.410	18.530	18.530	89,339
2022-04-14	18.930	19.390	18.840	19.300	19.300	105,709
2022-04-13	19.300	19.490	18.330	18.930	18.930	142,581
2022-04-12	18.440	19.180	18.140	19.000	19.000	139,338
2022-04-11	19.660	19.660	18.240	18.410	18.410	111,752
2022-04-08	20.100	20.100	19.260	19.460	19.460	598,926
2022-04-07	19.640	20.160	19.470	19.880	19.880	162,090
2022-04-06	20.520	20.520	19.000	19.470	19.470	190,530

← NewerPage 19 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.