Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.350	29.950	29.300	29.750	29.750	187,501
2026-01-30	30.300	30.900	30.000	30.100	30.100	104,518
2026-01-29	30.700	31.450	29.800	30.400	30.400	226,492
2026-01-28	31.400	31.400	30.700	30.800	30.800	60,101
2026-01-27	31.350	32.000	31.100	31.450	31.450	74,057
2026-01-26	31.550	31.850	31.150	31.400	31.400	179,770
2026-01-23	31.300	31.750	30.650	31.400	31.400	128,813
2026-01-22	31.400	31.700	30.500	31.250	31.250	174,306
2026-01-21	31.250	31.700	30.800	31.150	31.150	184,741
2026-01-20	31.300	32.000	30.800	31.500	31.500	499,056
2026-01-19	31.150	32.550	30.900	31.600	31.600	186,762
2026-01-16	31.950	32.950	31.350	32.550	32.550	249,704
2026-01-15	31.300	32.400	31.300	32.150	32.150	233,888
2026-01-14	32.850	32.850	30.550	31.600	31.600	732,005
2026-01-13	33.150	33.700	32.500	32.950	32.950	169,139
2026-01-12	33.250	33.950	32.700	33.000	33.000	341,717
2026-01-09	34.050	34.050	32.850	33.350	33.350	270,811
2026-01-08	32.700	34.050	31.350	34.000	34.000	327,940
2026-01-07	35.950	35.950	32.500	33.600	33.600	707,843
2026-01-05	35.350	35.550	34.500	35.250	35.250	108,937
2026-01-02	34.300	35.450	34.100	35.100	35.100	176,243
2025-12-30	34.000	34.900	33.600	34.350	34.350	223,086
2025-12-29	34.800	35.350	33.900	34.300	34.300	163,971
2025-12-23	33.550	34.800	33.550	34.500	34.500	136,725
2025-12-22	34.200	34.400	32.900	33.500	33.500	105,635
2025-12-19	33.000	35.000	32.550	34.200	34.200	277,019
2025-12-18	32.200	33.350	31.700	32.850	32.850	276,504
2025-12-17	33.650	34.400	31.700	32.050	32.050	236,885
2025-12-16	32.950	33.800	32.400	33.350	33.350	184,929
2025-12-15	32.750	33.100	31.900	32.700	32.700	134,622
2025-12-12	31.850	33.150	31.650	32.650	32.650	234,412
2025-12-11	30.750	31.850	30.550	31.650	31.650	329,041
2025-12-10	31.050	31.500	30.550	30.750	30.750	211,814
2025-12-09	32.450	32.800	30.350	31.300	31.300	100,258
2025-12-08	31.000	32.550	31.000	32.400	32.400	58,435
2025-12-05	32.300	32.750	32.000	32.250	32.250	107,448
2025-12-04	32.450	32.750	31.700	32.250	32.250	281,694
2025-12-03	32.500	33.000	32.200	32.300	32.300	93,152
2025-12-02	32.400	33.200	31.700	32.550	32.550	177,724
2025-12-01	33.000	33.100	32.400	32.700	32.700	156,821
2025-11-28	32.950	33.300	32.400	33.200	33.200	223,306
2025-11-27	32.850	33.300	32.550	32.900	32.900	220,263
2025-11-26	33.700	34.000	32.900	33.000	33.000	292,377
2025-11-25	33.250	33.600	32.650	33.350	33.350	479,110
2025-11-24	32.750	33.600	32.300	32.600	32.600	403,157
2025-11-21	32.750	33.200	31.850	33.000	33.000	455,439
2025-11-20	32.400	33.000	30.650	33.000	33.000	993,348
2025-11-19	31.050	31.600	30.300	31.350	31.350	1,205,074
2025-11-18	30.400	31.250	29.750	30.150	30.150	233,120
2025-11-17	30.300	32.500	29.950	30.500	30.500	674,481
2025-11-14	30.000	30.700	29.700	30.500	30.500	245,699
2025-11-13	29.500	31.200	29.500	30.000	30.000	283,827
2025-11-12	30.450	30.500	29.600	29.750	29.750	336,170
2025-11-11	30.700	31.250	30.050	30.450	30.450	232,592
2025-11-10	29.800	31.150	29.650	30.850	30.850	824,980
2025-11-07	29.150	30.350	28.650	29.800	29.800	1,000,373
2025-11-06	27.750	29.200	27.500	28.550	28.550	972,483
2025-11-05	27.850	28.400	27.400	28.050	28.050	222,852
2025-11-04	28.850	28.950	27.850	28.450	28.450	347,784
2025-11-03	28.750	29.350	28.000	28.850	28.850	1,161,643

← NewerPage 4 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.