Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.560	19.140	18.560	18.840	18.840	315,451
2025-08-07	18.340	18.780	18.180	18.560	18.560	156,245
2025-08-06	18.480	18.500	18.040	18.140	18.140	123,035
2025-08-05	18.600	18.800	18.360	18.360	18.360	81,688
2025-08-04	19.040	19.340	18.540	18.600	18.600	219,757
2025-08-01	19.800	19.800	18.780	18.980	18.980	254,327
2025-07-31	19.120	20.250	19.120	19.720	19.720	696,504
2025-07-30	18.980	19.080	18.640	18.640	18.640	72,238
2025-07-29	18.800	19.780	18.760	19.020	19.020	372,699
2025-07-28	18.340	18.920	18.300	18.500	18.500	318,245
2025-07-25	16.780	18.680	16.500	18.000	18.000	564,937
2025-07-24	17.700	17.960	17.600	17.600	17.600	139,032
2025-07-23	17.500	17.700	17.360	17.600	17.600	54,058
2025-07-22	17.240	17.600	17.100	17.400	17.400	88,869
2025-07-21	17.480	17.660	17.020	17.200	17.200	122,269
2025-07-18	17.920	17.980	17.300	17.500	17.500	32,991
2025-07-17	17.440	17.960	17.440	17.960	17.960	258,249
2025-07-16	17.020	17.440	16.800	17.400	17.400	126,177
2025-07-15	16.720	17.180	16.680	16.760	16.760	218,318
2025-07-14	16.600	16.820	16.440	16.700	16.700	96,083
2025-07-11	17.000	17.060	16.600	16.600	16.600	31,745
2025-07-10	16.680	17.160	16.680	16.940	16.940	197,974
2025-07-09	16.380	17.080	16.380	16.600	16.600	158,148
2025-07-08	16.000	16.400	16.000	16.380	16.380	150,267
2025-07-07	16.400	16.700	15.100	16.020	16.020	548,219
2025-07-04	16.000	16.400	15.980	16.400	16.400	1,682,700
2025-07-03	15.620	16.200	15.500	16.000	16.000	510,913
2025-07-02	15.500	15.760	15.360	15.620	15.620	81,244
2025-07-01	15.180	15.520	15.160	15.440	15.440	19,361
2025-06-30	15.360	15.660	15.020	15.160	15.160	62,768
2025-06-27	15.080	15.800	15.080	15.440	15.440	1,299,176
2025-06-26	14.900	15.420	14.840	15.180	15.180	399,304
2025-06-25	14.700	15.140	14.640	14.960	14.960	132,563
2025-06-24	14.760	15.160	14.640	14.640	14.640	128,959
2025-06-23	15.020	15.020	14.700	14.760	14.760	49,298
2025-06-19	15.100	15.200	14.900	14.940	14.940	90,613
2025-06-18	15.220	15.460	15.100	15.220	15.220	21,162
2025-06-17	15.440	15.600	15.200	15.200	15.200	110,076
2025-06-16	15.700	15.940	15.560	15.560	15.560	172,303
2025-06-13	15.880	15.980	15.480	15.700	15.700	121,560
2025-06-12	15.980	16.160	15.900	15.980	15.980	61,696
2025-06-11	16.180	16.360	16.000	16.000	16.000	77,858
2025-06-10	15.940	16.380	15.940	16.060	16.060	69,703
2025-06-09	16.100	16.240	15.900	16.000	16.000	65,475
2025-06-05	16.240	16.380	16.080	16.100	16.100	123,334
2025-06-04	15.720	16.200	15.540	16.100	16.100	82,567
2025-06-03	15.580	16.080	15.580	15.740	15.740	53,924
2025-06-02	16.480	16.480	15.600	15.600	15.600	135,711
2025-05-30	15.880	16.240	15.800	15.820	15.820	219,895
2025-05-28	16.320	16.520	15.960	15.960	15.960	37,396
2025-05-27	16.800	16.800	16.260	16.400	16.400	722,002
2025-05-26	16.300	16.500	16.080	16.420	16.420	83,828
2025-05-23	16.180	16.480	15.560	15.840	15.840	152,322
2025-05-22	16.860	16.900	16.220	16.360	16.360	663,560
2025-05-21	17.000	17.160	16.280	16.700	16.700	395,178
2025-05-20	16.120	16.660	16.000	16.440	16.440	78,506
2025-05-19	16.240	16.240	15.920	16.100	16.100	50,523
2025-05-16	15.200	16.460	15.200	16.460	16.460	706,973
2025-05-15	14.920	15.460	14.920	15.440	15.440	59,371
2025-05-14	14.900	15.180	14.740	14.900	14.900	1,074,653

← NewerPage 6 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.