AcadeMedia AB (publ) (ACAD.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 49.65 | 50.80 | 49.50 | 50.80 | 50.80 | 99,905 |
| Apr 30, 2024 | 50.60 | 50.70 | 50.10 | 50.60 | 50.60 | 86,557 |
| Apr 29, 2024 | 50.90 | 51.00 | 50.20 | 50.50 | 50.50 | 109,635 |
| Apr 26, 2024 | 50.10 | 50.90 | 50.10 | 50.90 | 50.90 | 129,980 |
| Apr 25, 2024 | 50.50 | 50.80 | 49.80 | 50.10 | 50.10 | 86,821 |
| Apr 24, 2024 | 50.40 | 51.20 | 50.20 | 50.50 | 50.50 | 283,573 |
| Apr 23, 2024 | 50.00 | 51.20 | 49.95 | 50.60 | 50.60 | 313,486 |
| Apr 22, 2024 | 48.45 | 49.10 | 48.25 | 49.00 | 49.00 | 185,935 |
| Apr 19, 2024 | 47.35 | 48.50 | 47.25 | 48.45 | 48.45 | 219,874 |
| Apr 18, 2024 | 48.10 | 48.45 | 47.20 | 47.50 | 47.50 | 1,092,735 |
| Apr 17, 2024 | 47.50 | 48.65 | 47.50 | 48.05 | 48.05 | 102,919 |
| Apr 16, 2024 | 47.50 | 48.20 | 47.45 | 48.15 | 48.15 | 96,448 |
| Apr 15, 2024 | 48.20 | 48.35 | 47.45 | 48.05 | 48.05 | 89,568 |
| Apr 12, 2024 | 47.90 | 48.90 | 47.90 | 48.10 | 48.10 | 93,623 |
| Apr 11, 2024 | 48.30 | 48.85 | 48.00 | 48.25 | 48.25 | 94,922 |
| Apr 10, 2024 | 48.50 | 49.15 | 48.15 | 48.30 | 48.30 | 102,462 |
| Apr 09, 2024 | 48.95 | 49.65 | 48.50 | 48.50 | 48.50 | 151,921 |
| Apr 08, 2024 | 48.95 | 49.30 | 48.70 | 48.95 | 48.95 | 135,253 |
| Apr 05, 2024 | 48.95 | 49.40 | 48.50 | 48.95 | 48.95 | 127,251 |
| Apr 04, 2024 | 47.85 | 48.95 | 47.85 | 48.65 | 48.65 | 372,936 |
| Apr 03, 2024 | 47.85 | 48.95 | 47.85 | 48.70 | 48.70 | 646,378 |
| Apr 02, 2024 | 48.05 | 48.45 | 45.90 | 48.00 | 48.00 | 371,627 |
| Mar 28, 2024 | 48.60 | 48.80 | 47.94 | 48.54 | 48.54 | 99,706 |
| Mar 27, 2024 | 48.42 | 48.86 | 48.36 | 48.60 | 48.60 | 91,540 |
| Mar 26, 2024 | 48.00 | 48.50 | 47.80 | 48.16 | 48.16 | 146,295 |
| Mar 25, 2024 | 47.94 | 48.18 | 47.74 | 48.02 | 48.02 | 137,536 |
| Mar 22, 2024 | 48.32 | 48.48 | 47.74 | 47.94 | 47.94 | 266,191 |
| Mar 21, 2024 | 47.48 | 48.34 | 47.16 | 48.12 | 48.12 | 219,345 |
| Mar 20, 2024 | 47.76 | 48.00 | 47.28 | 47.48 | 47.48 | 293,064 |
| Mar 19, 2024 | 47.18 | 47.84 | 47.14 | 47.76 | 47.76 | 222,567 |
| Mar 18, 2024 | 47.50 | 47.76 | 47.00 | 47.18 | 47.18 | 89,335 |
| Mar 15, 2024 | 48.00 | 48.32 | 47.26 | 47.36 | 47.36 | 416,453 |
| Mar 14, 2024 | 47.50 | 48.00 | 47.36 | 47.50 | 47.50 | 104,240 |
| Mar 13, 2024 | 47.50 | 47.82 | 47.08 | 47.36 | 47.36 | 242,739 |
| Mar 12, 2024 | 47.94 | 48.30 | 46.96 | 47.54 | 47.54 | 458,718 |
| Mar 11, 2024 | 47.20 | 48.12 | 47.20 | 47.94 | 47.94 | 124,203 |
| Mar 08, 2024 | 46.88 | 47.38 | 46.56 | 47.22 | 47.22 | 247,884 |
| Mar 07, 2024 | 47.04 | 47.12 | 46.66 | 46.88 | 46.88 | 120,595 |
| Mar 06, 2024 | 47.28 | 47.46 | 46.62 | 47.04 | 47.04 | 190,505 |
| Mar 05, 2024 | 47.06 | 47.54 | 46.98 | 47.42 | 47.42 | 165,549 |
| Mar 04, 2024 | 47.16 | 47.36 | 46.86 | 47.06 | 47.06 | 248,876 |
| Mar 01, 2024 | 47.34 | 47.64 | 47.12 | 47.16 | 47.16 | 215,731 |
| Feb 29, 2024 | 47.20 | 47.80 | 46.86 | 47.34 | 47.34 | 356,836 |
| Feb 28, 2024 | 47.38 | 47.82 | 46.88 | 47.38 | 47.38 | 336,736 |
| Feb 27, 2024 | 47.02 | 47.38 | 46.70 | 47.38 | 47.38 | 358,128 |
| Feb 26, 2024 | 47.90 | 48.16 | 47.06 | 47.30 | 47.30 | 400,562 |
| Feb 23, 2024 | 47.92 | 47.92 | 47.12 | 47.90 | 47.90 | 265,919 |
| Feb 22, 2024 | 48.46 | 49.28 | 47.38 | 47.72 | 47.72 | 492,236 |
| Feb 21, 2024 | 48.52 | 48.94 | 48.06 | 48.92 | 48.92 | 210,806 |
| Feb 20, 2024 | 49.98 | 49.98 | 48.56 | 48.70 | 48.70 | 433,871 |
| Feb 19, 2024 | 52.50 | 53.30 | 48.56 | 50.00 | 50.00 | 1,885,111 |
| Feb 16, 2024 | 48.36 | 49.10 | 48.24 | 48.74 | 48.74 | 704,149 |
| Feb 15, 2024 | 48.50 | 48.80 | 47.40 | 48.10 | 48.10 | 752,612 |
| Feb 14, 2024 | 51.80 | 51.80 | 44.72 | 49.38 | 49.38 | 3,912,213 |
| Feb 13, 2024 | 53.10 | 53.25 | 52.70 | 53.00 | 53.00 | 81,104 |
| Feb 12, 2024 | 53.20 | 53.50 | 52.85 | 53.15 | 53.15 | 120,523 |
| Feb 09, 2024 | 53.75 | 53.95 | 53.00 | 53.30 | 53.30 | 91,683 |
| Feb 08, 2024 | 54.00 | 55.05 | 53.10 | 53.75 | 53.75 | 177,031 |
| Feb 07, 2024 | 54.80 | 55.20 | 53.90 | 53.90 | 53.90 | 90,950 |
| Feb 06, 2024 | 54.10 | 55.10 | 54.10 | 54.80 | 54.80 | 76,614 |
| Feb 05, 2024 | 55.25 | 55.80 | 53.55 | 54.10 | 54.10 | 103,612 |
| Feb 02, 2024 | 55.30 | 55.85 | 54.35 | 55.25 | 55.25 | 160,720 |
| Feb 01, 2024 | 57.45 | 57.45 | 54.45 | 55.30 | 55.30 | 318,597 |
| Jan 31, 2024 | 56.60 | 57.60 | 56.55 | 56.85 | 56.85 | 129,253 |
| Jan 30, 2024 | 56.60 | 57.80 | 56.60 | 57.10 | 57.10 | 56,807 |
| Jan 29, 2024 | 58.30 | 58.50 | 56.75 | 57.35 | 57.35 | 148,382 |
| Jan 26, 2024 | 58.35 | 58.45 | 58.10 | 58.30 | 58.30 | 84,543 |
| Jan 25, 2024 | 57.95 | 58.40 | 57.75 | 58.40 | 58.40 | 186,404 |
| Jan 24, 2024 | 57.05 | 58.20 | 57.05 | 57.65 | 57.65 | 99,413 |
| Jan 23, 2024 | 56.75 | 57.25 | 56.10 | 57.05 | 57.05 | 141,777 |
| Jan 22, 2024 | 56.05 | 57.65 | 55.95 | 56.75 | 56.75 | 238,190 |
| Jan 19, 2024 | 54.90 | 56.15 | 54.30 | 56.05 | 56.05 | 612,699 |
| Jan 18, 2024 | 54.15 | 55.00 | 53.85 | 54.90 | 54.90 | 789,558 |
| Jan 17, 2024 | 53.45 | 54.15 | 52.55 | 54.15 | 54.15 | 508,503 |
| Jan 16, 2024 | 53.00 | 53.70 | 52.80 | 53.45 | 53.45 | 123,763 |
| Jan 15, 2024 | 54.40 | 54.40 | 53.75 | 54.15 | 54.15 | 57,508 |
| Jan 12, 2024 | 53.50 | 54.20 | 53.20 | 54.05 | 54.05 | 76,905 |
| Jan 11, 2024 | 52.40 | 53.25 | 51.90 | 53.05 | 53.05 | 325,254 |
| Jan 10, 2024 | 51.90 | 52.15 | 51.65 | 52.00 | 52.00 | 538,296 |
| Jan 09, 2024 | 52.35 | 52.70 | 51.40 | 51.90 | 51.90 | 49,077 |
| Jan 08, 2024 | 52.40 | 52.40 | 51.35 | 52.35 | 52.35 | 76,395 |
| Jan 05, 2024 | 52.25 | 52.40 | 51.40 | 52.40 | 52.40 | 93,067 |
| Jan 04, 2024 | 51.55 | 52.10 | 51.50 | 51.70 | 51.70 | 134,916 |
| Jan 03, 2024 | 51.60 | 51.90 | 50.80 | 51.55 | 51.55 | 96,431 |
| Jan 02, 2024 | 51.70 | 51.90 | 51.20 | 51.60 | 51.60 | 57,660 |
| Dec 29, 2023 | 50.70 | 51.70 | 50.50 | 51.70 | 51.70 | 75,866 |
| Dec 28, 2023 | 50.25 | 50.70 | 50.25 | 50.70 | 50.70 | 64,098 |
| Dec 27, 2023 | 49.88 | 50.30 | 48.80 | 50.25 | 50.25 | 38,003 |
| Dec 22, 2023 | 49.18 | 49.90 | 49.10 | 49.90 | 49.90 | 31,600 |
| Dec 21, 2023 | 48.90 | 49.60 | 48.82 | 49.18 | 49.18 | 65,433 |
| Dec 20, 2023 | 49.72 | 50.25 | 49.34 | 49.90 | 49.90 | 80,475 |
| Dec 19, 2023 | 49.16 | 49.82 | 49.10 | 49.70 | 49.70 | 81,272 |
| Dec 18, 2023 | 49.20 | 50.05 | 48.80 | 49.16 | 49.16 | 66,511 |
| Dec 15, 2023 | 50.20 | 51.00 | 49.74 | 50.15 | 50.15 | 398,181 |
| Dec 14, 2023 | 48.90 | 50.35 | 48.90 | 50.20 | 50.20 | 117,756 |
| Dec 13, 2023 | 48.96 | 49.14 | 48.46 | 48.84 | 48.84 | 95,951 |
| Dec 12, 2023 | 49.76 | 49.76 | 48.58 | 48.70 | 48.70 | 119,187 |
| Dec 11, 2023 | 50.35 | 50.35 | 49.12 | 49.46 | 49.46 | 103,021 |
| Dec 08, 2023 | 50.00 | 50.50 | 49.92 | 50.35 | 50.35 | 113,464 |
| Dec 07, 2023 | 49.70 | 50.25 | 49.00 | 50.00 | 50.00 | 84,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.