Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	18.750	20.280	18.680	20.000	20.000	300,883
2022-04-04	18.330	18.880	17.940	18.870	18.870	254,610
2022-04-01	17.630	18.130	17.370	18.080	18.080	113,421
2022-03-31	18.960	18.960	17.630	17.630	17.630	154,856
2022-03-30	18.540	18.990	17.980	18.640	18.640	170,230
2022-03-29	17.990	18.540	17.580	18.540	18.540	210,223
2022-03-28	17.270	17.590	17.000	17.330	17.330	139,251
2022-03-25	17.090	17.930	16.610	17.280	17.280	229,246
2022-03-24	16.730	17.160	16.360	16.910	16.910	450,020
2022-03-23	17.790	18.040	16.450	16.500	16.500	461,763
2022-03-22	17.410	17.840	16.970	17.660	17.660	208,696
2022-03-21	17.110	17.300	16.690	17.100	17.100	188,806
2022-03-18	17.300	17.300	16.250	17.100	17.100	136,318
2022-03-17	16.410	17.140	16.080	16.080	16.080	891,406
2022-03-16	15.380	16.380	15.380	16.330	16.330	192,813
2022-03-15	16.690	16.690	15.200	15.200	15.200	306,133
2022-03-14	16.910	17.100	16.180	16.700	16.700	299,827
2022-03-11	16.970	17.800	16.810	16.810	16.810	128,621
2022-03-10	16.750	17.670	16.250	16.970	16.970	503,162
2022-03-09	17.770	18.220	16.500	16.750	16.750	949,897
2022-03-08	17.680	17.680	16.760	17.300	17.300	328,112
2022-03-07	15.160	17.490	15.160	16.860	16.860	391,414
2022-03-04	18.590	18.620	16.810	17.660	17.660	431,856
2022-03-03	18.050	18.700	18.030	18.410	18.410	971,321
2022-03-02	17.890	18.480	17.760	18.050	18.050	157,478
2022-03-01	19.480	19.480	17.760	17.900	17.900	174,424
2022-02-28	18.500	18.780	17.680	18.600	18.600	1,019,554
2022-02-25	18.340	19.000	18.340	18.500	18.500	641,237
2022-02-24	16.970	18.600	16.800	18.340	18.340	390,537
2022-02-23	19.100	19.740	17.890	17.920	17.920	595,072
2022-02-22	18.970	19.930	18.490	19.140	19.140	1,148,573
2022-02-21	20.640	21.280	19.470	19.470	19.470	1,282,678
2022-02-18	21.220	21.560	18.950	21.500	21.500	1,028,837
2022-02-17	20.560	21.600	20.560	21.180	21.180	695,531
2022-02-16	21.020	21.580	20.400	21.000	21.000	873,851
2022-02-15	20.120	21.180	19.870	21.000	21.000	2,312,452
2022-02-14	20.500	21.020	19.500	20.320	20.320	18,067,846
2022-02-11	20.480	21.220	19.510	20.900	20.900	328,699
2022-02-10	21.400	21.720	20.420	21.000	21.000	267,718
2022-02-09	20.560	21.280	20.500	21.200	21.200	592,248
2022-02-08	20.680	20.700	20.200	20.680	20.680	338,154
2022-02-07	20.520	20.900	20.360	20.580	20.580	520,831
2022-02-04	20.300	20.700	20.020	20.500	20.500	186,860
2022-02-03	21.000	21.100	19.770	20.300	20.300	257,374
2022-02-02	20.760	21.640	20.400	21.000	21.000	277,683
2022-02-01	19.010	21.560	18.810	21.000	21.000	491,359
2022-01-31	18.800	19.190	18.520	18.580	18.580	112,688
2022-01-28	19.590	19.590	17.900	18.650	18.650	559,881
2022-01-27	19.000	19.000	18.140	18.700	18.700	159,637
2022-01-26	16.900	19.560	16.900	19.000	19.000	328,618
2022-01-25	16.950	17.850	16.300	16.900	16.900	225,645
2022-01-24	19.510	20.000	16.620	16.940	16.940	372,980
2022-01-21	18.990	19.890	18.820	19.360	19.360	155,485
2022-01-20	19.010	19.760	18.700	19.630	19.630	160,604
2022-01-19	18.890	19.140	18.220	19.000	19.000	205,160
2022-01-18	20.100	20.100	18.560	19.030	19.030	921,219
2022-01-17	21.180	22.320	19.460	20.000	20.000	268,540
2022-01-14	22.180	22.180	20.920	21.160	21.160	190,348
2022-01-13	21.640	22.440	21.640	21.840	21.840	136,965
2022-01-12	21.940	22.320	21.500	21.640	21.640	174,592

← NewerPage 20 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.