Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 14.550 | 14.850 | 14.400 | 14.650 | 14.650 | 163,948 |
| 2024-11-12 | 14.900 | 14.950 | 14.350 | 14.400 | 14.400 | 252,753 |
| 2024-11-11 | 15.550 | 15.700 | 14.900 | 14.950 | 14.950 | 141,027 |
| 2024-11-08 | 16.000 | 16.000 | 15.400 | 15.400 | 15.400 | 90,585 |
| 2024-11-07 | 16.800 | 16.800 | 15.400 | 15.950 | 15.950 | 390,697 |
| 2024-11-06 | 16.600 | 16.850 | 15.000 | 16.600 | 16.600 | 388,679 |
| 2024-11-05 | 16.550 | 17.350 | 16.200 | 16.400 | 16.400 | 256,090 |
| 2024-11-04 | 15.800 | 16.200 | 15.600 | 15.900 | 15.900 | 80,660 |
| 2024-11-01 | 15.600 | 16.400 | 15.300 | 16.400 | 16.400 | 14,942 |
| 2024-10-31 | 15.700 | 16.250 | 15.450 | 15.500 | 15.500 | 32,594 |
| 2024-10-30 | 15.400 | 15.700 | 15.050 | 15.700 | 15.700 | 92,217 |
| 2024-10-29 | 15.300 | 15.850 | 15.050 | 15.600 | 15.600 | 132,038 |
| 2024-10-28 | 15.350 | 15.600 | 15.300 | 15.300 | 15.300 | 30,278 |
| 2024-10-25 | 15.500 | 15.500 | 15.300 | 15.350 | 15.350 | 113,418 |
| 2024-10-24 | 15.550 | 15.550 | 15.350 | 15.500 | 15.500 | 68,262 |
| 2024-10-23 | 15.600 | 15.750 | 15.400 | 15.550 | 15.550 | 123,766 |
| 2024-10-22 | 15.450 | 15.750 | 15.450 | 15.600 | 15.600 | 17,892 |
| 2024-10-21 | 16.100 | 16.450 | 15.450 | 15.450 | 15.450 | 81,418 |
| 2024-10-18 | 15.400 | 16.200 | 15.400 | 16.100 | 16.100 | 211,638 |
| 2024-10-17 | 15.650 | 15.700 | 15.400 | 15.500 | 15.500 | 17,375 |
| 2024-10-16 | 15.300 | 15.650 | 15.000 | 15.650 | 15.650 | 36,884 |
| 2024-10-15 | 14.950 | 15.600 | 14.900 | 15.300 | 15.300 | 119,810 |
| 2024-10-14 | 15.000 | 15.400 | 14.950 | 14.950 | 14.950 | 29,020 |
| 2024-10-11 | 15.700 | 15.700 | 14.900 | 15.000 | 15.000 | 80,803 |
| 2024-10-10 | 15.400 | 15.500 | 15.050 | 15.350 | 15.350 | 66,507 |
| 2024-10-09 | 15.850 | 16.500 | 15.400 | 15.550 | 15.550 | 122,161 |
| 2024-10-08 | 15.150 | 15.900 | 15.000 | 15.900 | 15.900 | 180,695 |
| 2024-10-07 | 15.600 | 15.900 | 15.350 | 15.600 | 15.600 | 66,534 |
| 2024-10-04 | 15.750 | 16.400 | 15.450 | 15.650 | 15.650 | 81,621 |
| 2024-10-03 | 16.000 | 16.000 | 15.550 | 15.750 | 15.750 | 46,185 |
| 2024-10-02 | 16.400 | 16.500 | 15.850 | 16.000 | 16.000 | 58,545 |
| 2024-10-01 | 16.400 | 16.900 | 16.150 | 16.250 | 16.250 | 59,218 |
| 2024-09-30 | 16.650 | 16.650 | 16.300 | 16.600 | 16.600 | 50,994 |
| 2024-09-27 | 16.300 | 16.700 | 16.000 | 16.600 | 16.600 | 64,599 |
| 2024-09-26 | 16.850 | 16.900 | 16.550 | 16.550 | 16.550 | 16,989 |
| 2024-09-25 | 16.500 | 16.800 | 16.400 | 16.800 | 16.800 | 44,913 |
| 2024-09-24 | 16.300 | 16.500 | 16.000 | 16.450 | 16.450 | 74,825 |
| 2024-09-23 | 17.200 | 17.200 | 15.700 | 16.350 | 16.350 | 202,887 |
| 2024-09-20 | 17.300 | 17.300 | 16.700 | 17.200 | 17.200 | 43,968 |
| 2024-09-19 | 17.050 | 17.550 | 16.800 | 16.800 | 16.800 | 21,916 |
| 2024-09-18 | 17.000 | 17.200 | 16.800 | 17.000 | 17.000 | 31,063 |
| 2024-09-17 | 16.800 | 17.250 | 16.700 | 17.000 | 17.000 | 17,696 |
| 2024-09-16 | 16.800 | 16.900 | 16.650 | 16.800 | 16.800 | 27,103 |
| 2024-09-13 | 16.550 | 16.850 | 16.250 | 16.800 | 16.800 | 23,316 |
| 2024-09-12 | 16.000 | 16.650 | 16.000 | 16.250 | 16.250 | 190,021 |
| 2024-09-11 | 16.000 | 16.600 | 15.850 | 16.000 | 16.000 | 86,914 |
| 2024-09-10 | 16.850 | 16.850 | 16.000 | 16.000 | 16.000 | 109,959 |
| 2024-09-09 | 16.600 | 16.850 | 16.000 | 16.700 | 16.700 | 107,564 |
| 2024-09-06 | 16.650 | 16.900 | 16.000 | 16.450 | 16.450 | 79,731 |
| 2024-09-05 | 17.150 | 17.450 | 16.650 | 16.650 | 16.650 | 121,738 |
| 2024-09-04 | 17.600 | 17.600 | 16.700 | 17.100 | 17.100 | 150,739 |
| 2024-09-03 | 18.250 | 18.400 | 17.700 | 17.850 | 17.850 | 189,041 |
| 2024-09-02 | 17.400 | 18.450 | 17.300 | 17.950 | 17.950 | 216,180 |
| 2024-08-30 | 16.750 | 17.150 | 16.450 | 16.750 | 16.750 | 53,683 |
| 2024-08-29 | 16.450 | 17.150 | 16.200 | 16.550 | 16.550 | 54,404 |
| 2024-08-28 | 16.550 | 16.600 | 16.400 | 16.450 | 16.450 | 31,895 |
| 2024-08-27 | 16.700 | 17.250 | 16.600 | 16.600 | 16.600 | 93,870 |
| 2024-08-26 | 16.650 | 16.850 | 16.300 | 16.700 | 16.700 | 51,894 |
| 2024-08-23 | 16.750 | 16.850 | 16.150 | 16.450 | 16.450 | 75,517 |
| 2024-08-22 | 16.950 | 17.000 | 16.650 | 16.750 | 16.750 | 36,187 |
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.