Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	21.940	22.320	21.500	21.640	21.640	174,592
2022-01-11	22.260	22.340	21.580	21.960	21.960	233,043
2022-01-10	24.680	24.680	21.940	22.100	22.100	408,280
2022-01-07	23.800	24.420	22.600	24.220	24.220	548,172
2022-01-05	25.600	25.600	23.000	23.180	23.180	239,254
2022-01-04	25.740	26.160	24.100	24.100	24.100	405,820
2022-01-03	23.700	25.800	23.260	25.640	25.640	280,371
2021-12-30	23.280	25.740	22.800	23.060	23.060	932,202
2021-12-29	23.980	24.780	23.000	23.000	23.000	291,294
2021-12-28	23.780	24.120	23.540	23.720	23.720	138,106
2021-12-27	24.440	24.680	23.360	23.920	23.920	190,415
2021-12-23	24.000	25.100	23.300	23.800	23.800	365,089
2021-12-22	22.420	23.880	22.320	23.200	23.200	659,804
2021-12-21	25.880	25.880	22.000	22.400	22.400	299,088
2021-12-20	22.600	24.840	22.100	23.400	23.400	1,322,148
2021-12-17	22.320	23.500	21.360	22.600	22.600	518,309
2021-12-16	23.700	23.700	21.800	21.940	21.940	98,778
2021-12-15	25.600	25.600	23.460	23.460	23.460	296,165
2021-12-14	25.280	25.920	24.540	25.600	25.600	182,539
2021-12-13	26.000	26.220	25.100	25.100	25.100	87,884
2021-12-10	27.980	27.980	25.300	25.520	25.520	204,354
2021-12-09	26.100	26.560	25.420	26.360	26.360	200,090
2021-12-08	26.100	26.300	25.420	25.900	25.900	52,002
2021-12-07	25.000	26.240	24.740	26.100	26.100	95,695
2021-12-06	25.420	25.520	23.740	25.000	25.000	268,705
2021-12-03	24.380	25.200	23.920	25.200	25.200	395,775
2021-12-02	28.020	28.040	24.420	24.480	24.480	538,283
2021-12-01	27.480	28.660	26.960	28.000	28.000	357,677
2021-11-30	27.180	27.200	26.080	27.000	27.000	92,213
2021-11-29	26.580	27.520	26.200	27.000	27.000	94,415
2021-11-26	27.020	27.520	25.460	26.500	26.500	137,848
2021-11-25	27.000	27.300	26.400	27.000	27.000	59,774
2021-11-24	27.200	27.280	26.160	27.060	27.060	79,372
2021-11-23	27.860	28.540	26.740	26.740	26.740	78,771
2021-11-22	30.980	30.980	27.720	27.840	27.840	114,499
2021-11-19	31.420	31.420	29.240	29.320	29.320	302,831
2021-11-18	30.480	31.440	30.000	30.380	30.380	204,133
2021-11-17	29.920	32.700	29.380	29.660	29.660	370,166
2021-11-16	29.940	32.680	29.420	29.800	29.800	658,742
2021-11-15	25.980	30.000	25.900	29.800	29.800	867,549
2021-11-12	26.020	26.240	25.060	25.560	25.560	440,287
2021-11-11	26.000	26.000	24.960	26.000	26.000	472,934
2021-11-10	25.800	25.980	23.940	25.500	25.500	651,612
2021-11-09	24.160	27.500	24.160	25.520	25.520	1,349,517
2021-11-08	23.980	26.760	22.980	24.000	24.000	1,214,185
2021-11-05	24.500	24.840	23.660	23.960	23.960	56,565
2021-11-04	23.740	24.980	23.740	24.500	24.500	202,094
2021-11-03	24.480	24.480	23.060	23.740	23.740	158,701
2021-11-02	23.020	24.340	23.000	23.780	23.780	148,109
2021-11-01	23.120	28.280	23.040	23.300	23.300	328,066
2021-10-29	24.320	24.380	22.900	23.120	23.120	68,073
2021-10-28	25.200	25.480	24.060	24.240	24.240	184,783
2021-10-27	26.020	26.420	25.040	25.220	25.220	89,816
2021-10-26	26.060	26.500	25.520	26.420	26.420	28,664
2021-10-25	27.140	27.240	25.160	26.060	26.060	200,565
2021-10-22	27.620	28.020	26.860	27.140	27.140	73,793
2021-10-21	27.140	27.840	26.600	27.580	27.580	60,513
2021-10-20	26.700	27.440	26.700	27.140	27.140	47,350
2021-10-19	27.340	27.760	27.000	27.400	27.400	83,811
2021-10-18	27.520	27.800	26.340	26.960	26.960	260,974

← NewerPage 21 of 22 · 1,262 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.