Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.500	32.950	32.250	32.950	32.950	194,540
2026-10-16	32.850	33.150	32.350	32.650	32.650	163,354
2026-10-15	31.850	32.900	31.350	32.900	32.900	294,622
2026-10-14	31.700	33.100	31.700	32.350	32.350	136,991
2026-10-13	32.700	32.800	32.200	32.700	32.700	270,720
2026-10-12	32.100	33.150	32.100	32.650	32.650	425,016
2026-10-09	32.400	32.700	31.950	32.400	32.400	238,363
2026-10-08	31.950	32.600	31.600	32.350	32.350	159,764
2026-10-07	31.450	31.950	31.200	31.600	31.600	179,224
2026-10-06	32.600	32.600	31.350	31.600	31.600	232,345
2026-10-05	32.050	32.600	31.650	32.150	32.150	379,987
2026-10-02	33.150	33.550	32.050	32.150	32.150	451,406
2026-10-01	32.850	33.600	32.450	33.050	33.050	703,268
2026-09-30	32.550	33.100	32.200	32.900	32.900	232,383
2026-09-29	32.950	33.100	32.250	32.500	32.500	185,506
2026-09-28	31.900	33.050	31.900	32.750	32.750	1,080,397
2026-09-25	32.600	32.950	31.950	31.950	31.950	156,090
2026-09-24	32.800	33.200	32.450	32.450	32.450	132,618
2026-09-23	32.900	34.150	32.650	32.950	32.950	299,306
2026-09-22	33.300	33.900	32.900	32.900	32.900	137,690
2026-09-21	34.050	34.350	33.650	33.650	33.650	183,234
2026-09-18	34.550	34.750	34.200	34.200	34.200	226,079
2026-09-17	34.650	34.900	34.250	34.250	34.250	922,076
2026-09-16	34.350	34.900	34.350	34.400	34.400	206,655
2026-09-15	35.100	35.200	34.150	34.400	34.400	119,555
2026-09-14	33.800	35.500	33.800	35.200	35.200	248,033
2026-09-11	33.700	34.350	33.450	34.100	34.100	123,103
2026-09-10	33.550	33.850	33.100	33.750	33.750	247,849
2026-09-09	34.550	34.550	33.450	33.550	33.550	154,500
2026-09-08	35.350	36.000	34.400	34.650	34.650	532,235
2026-09-07	34.600	35.400	34.500	35.250	35.250	233,235
2026-09-04	35.200	36.000	34.950	35.000	35.000	266,933
2026-09-03	34.650	35.750	34.650	35.050	35.050	785,924
2026-09-02	34.300	34.950	33.550	34.650	34.650	294,615
2026-09-01	34.900	35.150	34.050	34.250	34.250	392,785
2026-08-31	34.800	35.650	34.100	35.200	35.200	466,211
2026-08-28	35.950	36.000	34.250	34.900	34.900	337,814
2026-08-27	36.300	36.550	35.800	36.000	36.000	158,447
2026-08-26	35.950	36.100	35.250	35.950	35.950	355,458
2026-08-25	35.450	36.400	35.000	35.850	35.850	384,497
2026-08-24	36.100	36.200	34.900	35.250	35.250	395,675
2026-08-21	36.400	36.400	35.650	36.200	36.200	275,730
2026-08-20	36.200	36.500	35.850	36.200	36.200	215,533
2026-08-19	35.900	36.100	35.300	36.100	36.100	358,802
2026-08-18	36.350	36.350	35.600	35.900	35.900	226,862
2026-08-17	36.400	36.650	35.500	35.750	35.750	214,564
2026-08-14	36.000	36.450	35.700	36.100	36.100	314,116
2026-08-13	35.600	36.350	35.400	36.100	36.100	116,527
2026-08-12	36.900	37.350	35.350	35.700	35.700	287,846
2026-08-11	36.050	36.300	35.350	36.000	36.000	199,109
2026-08-10	36.200	36.500	35.650	36.100	36.100	280,417
2026-08-07	36.000	36.550	35.950	36.400	36.400	42,169
2026-08-06	36.450	36.800	35.800	35.950	35.950	194,105
2026-08-05	36.700	37.250	36.350	36.750	36.750	201,740
2026-08-04	37.150	38.000	36.050	36.700	36.700	313,078
2026-08-03	37.650	38.250	37.000	37.650	37.650	148,489
2026-07-31	38.050	39.100	37.300	37.500	37.500	141,912
2026-07-30	38.200	39.000	37.800	38.000	38.000	166,608
2026-07-29	37.550	38.750	37.550	38.150	38.150	169,439
2026-07-28	38.450	38.550	36.500	37.700	37.700	256,592

Page 1 of 5 · 250 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.