Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.250	31.850	30.550	31.800	31.800	185,102
2026-04-28	31.600	31.950	30.650	31.100	31.100	313,990
2026-04-27	30.900	31.650	30.600	31.600	31.600	218,872
2026-04-24	30.850	31.350	30.500	30.850	30.850	162,869
2026-04-23	31.650	31.900	30.600	30.800	30.800	171,765
2026-04-22	31.350	31.950	30.500	31.700	31.700	168,611
2026-04-21	29.950	31.300	29.950	31.000	31.000	309,546
2026-04-20	30.050	30.200	29.550	29.950	29.950	314,146
2026-04-17	29.350	31.000	29.150	30.100	30.100	2,544,953
2026-04-16	28.500	29.450	28.350	29.400	29.400	222,316
2026-04-15	28.950	29.100	28.050	28.350	28.350	212,799
2026-04-14	28.300	29.150	28.150	28.950	28.950	137,145
2026-04-13	27.950	28.350	27.700	28.000	28.000	162,823
2026-04-10	27.400	28.300	26.500	28.200	28.200	240,775
2026-04-09	28.150	28.350	27.400	27.750	27.750	221,542
2026-04-08	27.050	28.100	26.950	27.900	27.900	370,725
2026-04-07	27.200	27.200	26.350	26.550	26.550	147,005
2026-04-02	26.650	26.900	26.100	26.600	26.600	222,570
2026-04-01	26.650	26.900	25.850	26.650	26.650	284,698
2026-03-31	26.050	26.100	25.500	26.050	26.050	402,335
2026-03-30	26.150	26.400	25.800	25.950	25.950	167,997
2026-03-27	26.500	27.100	26.100	26.200	26.200	258,447
2026-03-26	26.350	27.100	26.100	26.800	26.800	370,113
2026-03-25	25.850	26.400	25.850	26.300	26.300	315,450
2026-03-24	26.650	26.850	25.500	26.000	26.000	245,395
2026-03-23	25.500	27.100	25.200	26.600	26.600	257,968
2026-03-20	26.550	26.800	26.150	26.300	26.300	281,009
2026-03-19	27.250	27.250	26.350	26.500	26.500	412,660
2026-03-18	27.250	27.850	27.100	27.500	27.500	353,770
2026-03-17	25.850	27.350	25.700	27.050	27.050	582,936
2026-03-16	25.950	26.000	25.250	25.950	25.950	195,934
2026-03-13	25.200	25.700	24.750	25.500	25.500	635,807
2026-03-12	25.400	25.550	24.700	25.150	25.150	626,342
2026-03-11	25.850	26.000	25.250	25.450	25.450	296,964
2026-03-10	27.000	27.000	25.550	26.100	26.100	231,749
2026-03-09	26.250	26.600	25.000	26.150	26.150	267,250
2026-03-06	26.250	26.800	25.700	26.400	26.400	388,512
2026-03-05	25.950	26.950	25.850	26.200	26.200	434,471
2026-03-04	25.700	26.600	25.500	25.900	25.900	385,607
2026-03-03	25.400	25.700	24.450	25.600	25.600	443,627
2026-03-02	26.000	26.550	25.350	25.450	25.450	761,041
2026-02-27	24.050	26.150	23.950	25.900	25.900	5,320,760
2026-02-26	23.250	24.000	22.750	23.800	23.800	414,756
2026-02-25	24.000	24.100	22.950	23.150	23.150	190,248
2026-02-24	23.250	24.100	23.250	23.900	23.900	314,877
2026-02-23	24.050	24.100	22.900	23.350	23.350	335,868
2026-02-20	24.150	24.650	23.850	24.050	24.050	344,942
2026-02-19	24.300	24.600	23.850	24.350	24.350	809,199
2026-02-18	24.500	25.000	24.050	24.350	24.350	907,133
2026-02-17	25.300	25.650	23.750	24.400	24.400	523,072
2026-02-16	26.550	26.600	24.800	25.000	25.000	487,321
2026-02-13	27.700	27.800	25.250	26.300	26.300	2,972,899
2026-02-12	28.850	29.400	27.300	27.300	27.300	1,236,976
2026-02-11	33.500	33.500	27.400	28.500	28.500	2,810,837
2026-02-10	28.800	28.800	27.800	28.400	28.400	627,271
2026-02-09	28.150	29.000	28.000	28.700	28.700	264,188
2026-02-06	27.900	28.150	27.400	28.100	28.100	455,326
2026-02-05	28.150	28.800	27.500	27.700	27.700	258,128
2026-02-04	27.700	29.250	27.150	28.250	28.250	765,104
2026-02-03	29.800	30.050	28.750	28.900	28.900	187,684

← NewerPage 3 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.