Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.680	14.940	14.560	14.900	14.900	1,257,158
2025-05-12	14.880	14.980	14.300	14.540	14.540	215,629
2025-05-09	14.940	15.260	14.720	14.980	14.980	102,296
2025-05-08	15.340	15.400	14.780	14.800	14.800	44,265
2025-05-07	15.120	15.620	14.820	15.220	15.220	395,514
2025-05-06	14.000	15.700	13.780	14.500	14.500	950,647
2025-05-05	14.320	15.260	14.320	15.120	15.120	202,615
2025-05-02	14.200	14.860	14.020	14.580	14.580	245,757
2025-04-30	14.000	14.200	13.880	14.080	14.080	47,254
2025-04-29	14.000	14.160	13.580	13.800	13.800	213,838
2025-04-28	14.100	14.280	14.000	14.080	14.080	204,390
2025-04-25	13.420	14.220	13.380	14.000	14.000	215,261
2025-04-24	13.200	13.500	13.100	13.420	13.420	210,009
2025-04-23	12.720	13.260	12.720	13.220	13.220	169,153
2025-04-22	13.120	13.120	12.700	12.780	12.780	287,106
2025-04-17	13.200	13.400	12.980	13.380	13.380	117,131
2025-04-16	13.060	13.420	12.660	13.240	13.240	258,575
2025-04-15	13.420	13.460	13.060	13.060	13.060	99,286
2025-04-14	13.260	13.440	13.080	13.420	13.420	131,875
2025-04-11	13.040	13.280	12.500	12.960	12.960	272,291
2025-04-10	14.980	14.980	12.820	13.100	13.100	718,164
2025-04-09	13.640	13.640	12.500	12.900	12.900	590,454
2025-04-08	14.000	14.160	13.300	13.700	13.700	298,407
2025-04-07	14.040	14.740	13.740	13.780	13.780	642,403
2025-04-04	15.400	15.750	14.900	15.000	15.000	179,300
2025-04-03	15.000	15.550	15.000	15.400	15.400	98,078
2025-04-02	15.700	15.700	15.050	15.350	15.350	69,652
2025-04-01	15.250	15.750	15.200	15.700	15.700	145,992
2025-03-31	15.200	15.250	14.800	15.100	15.100	354,714
2025-03-28	15.250	15.450	14.900	15.400	15.400	201,171
2025-03-27	15.500	15.500	15.200	15.300	15.300	31,465
2025-03-26	15.700	15.750	15.150	15.500	15.500	178,955
2025-03-25	15.750	15.950	15.400	15.650	15.650	205,112
2025-03-24	15.800	15.900	15.300	15.650	15.650	173,577
2025-03-21	15.600	16.100	15.500	15.800	15.800	112,690
2025-03-20	15.400	15.900	15.350	15.700	15.700	159,179
2025-03-19	15.500	15.550	15.300	15.550	15.550	177,393
2025-03-18	15.850	15.850	15.300	15.400	15.400	220,375
2025-03-17	15.650	15.750	15.500	15.550	15.550	76,973
2025-03-14	15.600	15.850	15.400	15.600	15.600	86,685
2025-03-13	16.000	16.050	15.600	15.600	15.600	119,620
2025-03-12	15.400	16.000	15.300	15.700	15.700	146,918
2025-03-11	15.550	15.750	15.300	15.300	15.300	208,620
2025-03-10	15.850	15.950	15.400	15.600	15.600	208,801
2025-03-07	15.900	15.900	15.300	15.700	15.700	203,632
2025-03-06	16.750	16.750	15.950	15.950	15.950	110,208
2025-03-05	16.400	17.100	16.400	16.900	16.900	215,095
2025-03-04	16.350	16.750	16.150	16.350	16.350	181,554
2025-03-03	16.300	17.050	16.150	16.850	16.850	233,252
2025-02-28	16.250	16.500	16.050	16.400	16.400	171,951
2025-02-27	16.600	16.600	16.150	16.350	16.350	68,331
2025-02-26	16.650	16.650	16.350	16.550	16.550	70,626
2025-02-25	16.700	16.850	16.300	16.550	16.550	204,339
2025-02-24	17.250	17.350	16.700	16.750	16.750	176,703
2025-02-21	17.150	17.400	16.950	17.250	17.250	117,346
2025-02-20	17.150	17.200	16.900	17.100	17.100	90,205
2025-02-19	17.200	17.300	16.850	17.250	17.250	108,321
2025-02-18	17.450	17.600	17.050	17.200	17.200	375,857
2025-02-17	18.050	18.100	17.350	17.450	17.450	307,083
2025-02-14	18.150	18.350	17.900	18.100	18.100	168,296

← NewerPage 7 of 21 · 1,260 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.