Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.600	39.450	36.600	37.850	37.850	350,619
2026-07-24	37.600	37.700	35.600	36.500	36.500	379,464
2026-07-23	41.000	41.000	37.000	37.300	37.300	796,803
2026-07-22	37.850	38.250	37.050	37.900	37.900	167,644
2026-07-21	37.650	38.300	37.150	37.850	37.850	322,336
2026-07-20	37.450	38.000	36.150	37.400	37.400	162,605
2026-07-17	39.000	39.000	37.250	37.300	37.300	224,964
2026-07-16	38.400	40.900	38.400	39.000	39.000	102,983
2026-07-15	39.950	40.350	39.000	39.450	39.450	99,787
2026-07-14	39.800	40.000	38.850	40.000	40.000	136,537
2026-07-13	39.250	39.750	38.500	39.750	39.750	131,704
2026-07-10	39.450	39.900	39.100	39.500	39.500	144,641
2026-07-09	39.000	41.300	39.000	39.450	39.450	170,497
2026-07-08	39.600	39.600	37.850	37.850	37.850	102,249
2026-07-07	40.100	40.300	39.500	39.650	39.650	137,528
2026-07-06	40.750	41.050	40.100	40.300	40.300	147,283
2026-07-03	41.000	41.000	40.100	40.750	40.750	116,271
2026-07-02	40.000	41.700	39.000	40.950	40.950	234,399
2026-07-01	39.900	40.350	39.000	40.300	40.300	484,070
2026-06-30	40.050	40.900	39.400	39.950	39.950	228,858
2026-06-29	38.450	40.200	38.450	39.900	39.900	99,550
2026-06-26	38.650	38.650	37.700	38.400	38.400	241,651
2026-06-25	39.300	39.500	38.500	38.700	38.700	296,272
2026-06-24	41.000	41.350	38.750	39.250	39.250	331,634
2026-06-23	40.450	40.850	39.350	40.850	40.850	305,261
2026-06-22	40.500	41.100	40.200	40.450	40.450	466,221
2026-06-18	39.950	41.250	39.100	40.200	40.200	806,128
2026-06-17	39.350	40.250	39.000	39.700	39.700	552,948
2026-06-16	37.800	40.450	37.800	39.100	39.100	744,604
2026-06-15	36.650	37.600	35.900	37.000	37.000	204,523
2026-06-12	36.200	36.850	35.400	36.450	36.450	175,230
2026-06-11	36.650	36.950	36.100	36.350	36.350	98,732
2026-06-10	37.050	37.750	36.550	36.700	36.700	148,209
2026-06-09	38.050	38.650	37.000	37.250	37.250	140,409
2026-06-08	38.200	38.850	37.150	38.000	38.000	347,780
2026-06-05	40.700	40.700	38.750	38.750	38.750	475,999
2026-06-04	39.700	41.100	39.100	40.800	40.800	444,185
2026-06-03	40.300	40.300	39.050	39.650	39.650	341,632
2026-06-02	40.000	41.350	39.550	40.400	40.400	546,332
2026-06-01	40.050	40.500	39.300	40.000	40.000	714,269
2026-05-29	37.750	40.100	37.700	39.550	39.550	1,666,440
2026-05-28	36.950	37.650	36.150	37.450	37.450	1,350,568
2026-05-27	36.850	37.100	36.050	36.500	36.500	503,403
2026-05-26	36.500	37.750	35.800	36.850	36.850	339,477
2026-05-25	34.850	36.900	34.800	36.700	36.700	338,627
2026-05-22	33.800	34.850	33.550	34.850	34.850	153,060
2026-05-21	35.050	35.050	33.100	33.650	33.650	330,662
2026-05-20	34.450	35.150	34.150	34.750	34.750	214,830
2026-05-19	35.450	35.450	33.950	34.100	34.100	201,078
2026-05-18	34.750	35.900	34.350	34.800	34.800	268,780
2026-05-15	34.950	34.950	33.550	34.850	34.850	376,066
2026-05-13	34.800	34.950	34.400	34.900	34.900	107,272
2026-05-12	34.950	35.100	34.350	34.700	34.700	248,414
2026-05-11	35.250	35.850	34.650	35.000	35.000	345,339
2026-05-08	34.550	35.400	33.900	34.900	34.900	291,265
2026-05-07	34.100	34.850	33.000	34.500	34.500	271,250
2026-05-06	33.050	34.750	32.450	33.950	33.950	511,236
2026-05-05	32.800	33.950	29.000	32.700	32.700	1,821,555
2026-05-04	31.400	32.050	31.000	32.000	32.000	309,896
2026-04-30	31.550	32.400	31.300	31.350	31.350	170,332

← NewerPage 2 of 5 · 250 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.