Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.150	28.900	26.150	28.700	28.700	522,657
2025-10-30	25.000	27.350	23.550	25.750	25.750	1,784,230
2025-10-29	22.000	22.250	21.300	21.550	21.550	723,343
2025-10-28	21.500	21.900	21.250	21.700	21.700	260,245
2025-10-27	21.550	21.750	21.050	21.450	21.450	50,915
2025-10-24	21.400	21.650	21.200	21.400	21.400	111,316
2025-10-23	21.000	21.700	21.000	21.500	21.500	88,036
2025-10-22	21.000	21.350	20.650	20.950	20.950	71,437
2025-10-21	21.750	21.750	20.550	21.000	21.000	80,731
2025-10-20	21.550	21.800	21.200	21.350	21.350	101,766
2025-10-17	21.250	21.750	20.700	20.750	20.750	183,913
2025-10-16	20.150	21.500	19.900	21.200	21.200	155,473
2025-10-15	19.720	20.300	19.520	20.300	20.300	518,023
2025-10-14	19.980	19.980	19.360	19.420	19.420	67,294
2025-10-13	19.580	20.150	19.400	19.900	19.900	162,669
2025-10-10	20.500	20.500	19.060	19.600	19.600	148,258
2025-10-09	20.400	20.950	20.250	20.500	20.500	149,733
2025-10-08	20.250	20.500	19.820	20.350	20.350	156,956
2025-10-07	20.000	20.650	19.740	20.450	20.450	265,908
2025-10-06	18.820	20.000	18.700	19.860	19.860	349,236
2025-10-03	18.460	19.000	18.200	18.820	18.820	452,627
2025-10-02	17.640	18.820	17.580	18.460	18.460	3,247,510
2025-10-01	17.540	17.980	17.520	17.660	17.660	96,975
2025-09-30	17.660	17.720	17.500	17.680	17.680	69,303
2025-09-29	17.320	17.620	17.320	17.600	17.600	138,991
2025-09-26	17.500	17.620	17.080	17.220	17.220	65,760
2025-09-25	17.900	17.900	17.320	17.480	17.480	70,153
2025-09-24	17.920	17.920	17.620	17.860	17.860	114,827
2025-09-23	18.180	18.200	17.880	17.960	17.960	157,838
2025-09-22	18.160	18.400	18.100	18.300	18.300	132,102
2025-09-19	18.100	18.360	17.940	18.160	18.160	272,248
2025-09-18	17.900	18.440	17.880	18.120	18.120	206,085
2025-09-17	17.780	18.160	17.740	17.900	17.900	100,009
2025-09-16	17.760	18.000	17.720	17.900	17.900	141,168
2025-09-15	17.900	18.000	17.600	17.880	17.880	141,311
2025-09-12	17.840	17.900	17.500	17.900	17.900	161,493
2025-09-11	17.760	17.900	17.680	17.820	17.820	146,493
2025-09-10	17.880	18.020	17.700	17.760	17.760	503,795
2025-09-09	18.160	18.300	17.840	18.000	18.000	90,207
2025-09-08	17.680	18.140	17.680	18.040	18.040	414,281
2025-09-05	17.860	18.200	17.640	17.680	17.680	576,236
2025-09-04	17.700	17.820	17.360	17.640	17.640	79,428
2025-09-03	18.180	18.360	17.660	17.720	17.720	116,599
2025-09-02	18.360	18.560	18.020	18.200	18.200	154,152
2025-09-01	18.120	18.520	18.040	18.400	18.400	82,750
2025-08-29	18.320	18.560	18.120	18.120	18.120	69,083
2025-08-28	18.400	18.400	18.120	18.300	18.300	53,123
2025-08-27	18.860	18.860	18.060	18.300	18.300	39,138
2025-08-26	18.460	18.500	18.200	18.340	18.340	76,755
2025-08-25	18.380	18.700	18.300	18.320	18.320	76,850
2025-08-22	18.180	18.460	18.060	18.320	18.320	80,569
2025-08-21	18.320	18.460	18.060	18.140	18.140	98,796
2025-08-20	18.580	18.860	18.340	18.380	18.380	56,331
2025-08-19	18.980	19.160	18.600	18.700	18.700	118,414
2025-08-18	18.920	19.100	18.780	18.940	18.940	110,277
2025-08-15	19.000	19.060	18.580	18.760	18.760	156,032
2025-08-14	18.480	19.160	18.380	18.940	18.940	125,167
2025-08-13	18.840	19.000	18.480	18.620	18.620	201,695
2025-08-12	18.580	18.840	18.180	18.600	18.600	100,739
2025-08-11	19.000	19.040	18.500	18.840	18.840	65,551

← NewerPage 5 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.