AcadeMedia AB (publ) (V8T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3050 | 4.6100 | 4.3050 | 4.6100 | 4.6100 | - |
| May 02, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2550 | 4.2550 | - |
| Apr 30, 2024 | 4.2550 | 4.2550 | 4.1950 | 4.1950 | 4.1950 | - |
| Apr 29, 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | - |
| Apr 26, 2024 | 4.2450 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | - |
| Apr 25, 2024 | 4.2850 | 4.2850 | 4.1800 | 4.1950 | 4.1950 | - |
| Apr 24, 2024 | 4.3200 | 4.3200 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 23, 2024 | 4.1700 | 4.3050 | 4.1700 | 4.2800 | 4.2800 | - |
| Apr 22, 2024 | 4.1150 | 4.2550 | 4.0850 | 4.1250 | 4.1250 | 250 |
| Apr 19, 2024 | 4.0100 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | - |
| Apr 18, 2024 | 4.0700 | 4.0700 | 3.9850 | 4.0100 | 4.0100 | - |
| Apr 17, 2024 | 4.0850 | 4.0850 | 4.0500 | 4.0500 | 4.0500 | - |
| Apr 16, 2024 | 4.0950 | 4.0950 | 4.0350 | 4.0550 | 4.0550 | - |
| Apr 15, 2024 | 4.1050 | 4.1050 | 4.0250 | 4.0900 | 4.0900 | - |
| Apr 12, 2024 | 4.1350 | 4.1450 | 4.0650 | 4.0650 | 4.0650 | - |
| Apr 11, 2024 | 4.1400 | 4.1500 | 4.0850 | 4.0850 | 4.0850 | - |
| Apr 10, 2024 | 4.1800 | 4.1950 | 4.1150 | 4.1300 | 4.1300 | - |
| Apr 09, 2024 | 4.2150 | 4.2450 | 4.1650 | 4.1650 | 4.1650 | - |
| Apr 08, 2024 | 4.1950 | 4.2000 | 4.1600 | 4.1950 | 4.1950 | - |
| Apr 05, 2024 | 4.1650 | 4.1800 | 4.1250 | 4.1800 | 4.1800 | - |
| Apr 04, 2024 | 4.1750 | 4.1750 | 4.1350 | 4.1700 | 4.1700 | - |
| Apr 03, 2024 | 4.0950 | 4.1400 | 4.0850 | 4.1400 | 4.1400 | - |
| Apr 02, 2024 | 4.1350 | 4.1350 | 3.9000 | 4.1000 | 4.1000 | - |
| Mar 28, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 27, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 26, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 25, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 22, 2024 | 4.1760 | 4.2100 | 4.1660 | 4.2100 | 4.2100 | 1,000 |
| Mar 21, 2024 | 4.0200 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | - |
| Mar 20, 2024 | 4.1600 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 1,000 |
| Mar 19, 2024 | 4.1020 | 4.1240 | 4.0800 | 4.1240 | 4.1240 | - |
| Mar 18, 2024 | 4.1480 | 4.1480 | 4.0640 | 4.0640 | 4.0640 | - |
| Mar 15, 2024 | 4.1660 | 4.1940 | 4.1160 | 4.1180 | 4.1180 | - |
| Mar 14, 2024 | 4.1720 | 4.1740 | 4.1440 | 4.1440 | 4.1440 | - |
| Mar 13, 2024 | 4.1980 | 4.1980 | 4.1560 | 4.1560 | 4.1560 | - |
| Mar 12, 2024 | 4.2300 | 4.3060 | 4.1500 | 4.3060 | 4.3060 | 490 |
| Mar 11, 2024 | 4.1740 | 4.2080 | 4.1500 | 4.2000 | 4.2000 | - |
| Mar 08, 2024 | 4.1400 | 4.1460 | 4.1040 | 4.1460 | 4.1460 | - |
| Mar 07, 2024 | 4.1440 | 4.1440 | 4.0920 | 4.1100 | 4.1100 | - |
| Mar 06, 2024 | 4.1560 | 4.1560 | 4.0720 | 4.1000 | 4.1000 | - |
| Mar 05, 2024 | 4.1220 | 4.1220 | 4.1040 | 4.1120 | 4.1120 | - |
| Mar 04, 2024 | 4.1640 | 4.1640 | 4.1000 | 4.1300 | 4.1300 | 74 |
| Mar 01, 2024 | 4.1720 | 4.1740 | 4.1300 | 4.1500 | 4.1500 | - |
| Feb 29, 2024 | 4.1800 | 4.1800 | 4.1120 | 4.1640 | 4.1640 | - |
| Feb 28, 2024 | 4.1800 | 4.1860 | 4.1400 | 4.1520 | 4.1520 | - |
| Feb 27, 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| Feb 26, 2024 | 4.2380 | 4.2380 | 4.1620 | 4.1620 | 4.1620 | - |
| Feb 23, 2024 | 4.2220 | 4.2220 | 4.1640 | 4.1960 | 4.1960 | - |
| Feb 22, 2024 | 4.2920 | 4.4060 | 4.1780 | 4.1780 | 4.1780 | 200 |
| Feb 21, 2024 | 4.2980 | 4.4500 | 4.2160 | 4.3440 | 4.3440 | 2,300 |
| Feb 20, 2024 | 4.4080 | 4.4080 | 4.2520 | 4.2840 | 4.2840 | - |
| Feb 19, 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Feb 16, 2024 | 4.2160 | 4.2600 | 4.2160 | 4.2560 | 4.2560 | - |
| Feb 15, 2024 | 4.3240 | 4.3240 | 4.1440 | 4.1980 | 4.1980 | - |
| Feb 14, 2024 | 4.9000 | 4.9000 | 3.9240 | 4.2720 | 4.2720 | 1,730 |
| Feb 13, 2024 | 4.6860 | 4.7320 | 4.5700 | 4.6140 | 4.6140 | 450 |
| Feb 12, 2024 | 4.6700 | 4.6700 | 4.6140 | 4.6440 | 4.6440 | - |
| Feb 09, 2024 | 4.7100 | 4.7100 | 4.6420 | 4.6480 | 4.6480 | - |
| Feb 08, 2024 | 4.7180 | 4.7200 | 4.6820 | 4.6820 | 4.6820 | - |
| Feb 07, 2024 | 4.8000 | 4.8000 | 4.7040 | 4.7040 | 4.7040 | - |
| Feb 06, 2024 | 4.7060 | 4.7440 | 4.6900 | 4.7440 | 4.7440 | - |
| Feb 05, 2024 | 4.8200 | 4.8200 | 4.6340 | 4.6680 | 4.6680 | - |
| Feb 02, 2024 | 4.8380 | 4.8380 | 4.7500 | 4.7900 | 4.7900 | - |
| Feb 01, 2024 | 4.9980 | 4.9980 | 4.7980 | 4.8120 | 4.8120 | - |
| Jan 31, 2024 | 5.0050 | 5.0050 | 4.9760 | 5.0050 | 5.0050 | - |
| Jan 30, 2024 | 5.0250 | 5.0250 | 4.9580 | 4.9580 | 4.9580 | - |
| Jan 29, 2024 | 5.0850 | 5.0850 | 4.9660 | 4.9800 | 4.9800 | - |
| Jan 26, 2024 | 5.1000 | 5.1000 | 5.0550 | 5.0550 | 5.0550 | - |
| Jan 25, 2024 | 5.0200 | 5.0350 | 5.0100 | 5.0350 | 5.0350 | - |
| Jan 24, 2024 | 4.9600 | 5.0250 | 4.9600 | 4.9740 | 4.9740 | - |
| Jan 23, 2024 | 4.9380 | 4.9380 | 4.8460 | 4.9080 | 4.9080 | - |
| Jan 22, 2024 | 4.8580 | 4.9780 | 4.8440 | 4.9200 | 4.9200 | - |
| Jan 19, 2024 | 4.7580 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | - |
| Jan 18, 2024 | 4.7080 | 4.7240 | 4.6760 | 4.7240 | 4.7240 | - |
| Jan 17, 2024 | 4.6460 | 4.6560 | 4.5680 | 4.6540 | 4.6540 | - |
| Jan 16, 2024 | 4.7260 | 4.7280 | 4.5840 | 4.6140 | 4.6140 | - |
| Jan 15, 2024 | 4.7420 | 4.7420 | 4.6920 | 4.6920 | 4.6920 | - |
| Jan 12, 2024 | 4.6600 | 4.8640 | 4.6580 | 4.7080 | 4.7080 | 142 |
| Jan 11, 2024 | 4.5860 | 4.6180 | 4.5520 | 4.6180 | 4.6180 | - |
| Jan 10, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5540 | 4.5540 | - |
| Jan 09, 2024 | 4.6120 | 4.6120 | 4.5220 | 4.5280 | 4.5280 | - |
| Jan 08, 2024 | 4.6080 | 4.6080 | 4.5240 | 4.5600 | 4.5600 | - |
| Jan 05, 2024 | 4.5680 | 4.5700 | 4.5340 | 4.5540 | 4.5540 | - |
| Jan 04, 2024 | 4.5440 | 4.5440 | 4.5220 | 4.5240 | 4.5240 | - |
| Jan 03, 2024 | 4.5660 | 4.5660 | 4.4860 | 4.4860 | 4.4860 | 200 |
| Jan 02, 2024 | 4.5860 | 4.5860 | 4.5240 | 4.5240 | 4.5240 | - |
| Dec 29, 2023 | 4.4420 | 4.5520 | 4.4420 | 4.5520 | 4.5520 | - |
| Dec 28, 2023 | 4.4980 | 4.5020 | 4.4820 | 4.4940 | 4.4940 | - |
| Dec 27, 2023 | 4.4700 | 4.4700 | 4.4160 | 4.4680 | 4.4680 | - |
| Dec 22, 2023 | 4.3700 | 4.4320 | 4.3400 | 4.4140 | 4.4140 | - |
| Dec 21, 2023 | 4.4320 | 4.4320 | 4.3360 | 4.3580 | 4.3580 | - |
| Dec 20, 2023 | 4.4060 | 4.4080 | 4.3640 | 4.3880 | 4.3880 | - |
| Dec 19, 2023 | 4.3560 | 4.3720 | 4.3400 | 4.3720 | 4.3720 | - |
| Dec 18, 2023 | 4.4260 | 4.4260 | 4.3040 | 4.3040 | 4.3040 | - |
| Dec 15, 2023 | 4.4000 | 4.4440 | 4.3780 | 4.3780 | 4.3780 | - |
| Dec 14, 2023 | 4.3120 | 4.3900 | 4.3120 | 4.3660 | 4.3660 | - |
| Dec 13, 2023 | 4.2660 | 4.2660 | 4.2420 | 4.2520 | 4.2520 | - |
| Dec 12, 2023 | 4.3340 | 4.3340 | 4.2320 | 4.2320 | 4.2320 | - |
| Dec 11, 2023 | 4.4100 | 4.4100 | 4.2940 | 4.2980 | 4.2980 | - |
| Dec 08, 2023 | 4.4080 | 4.4100 | 4.3740 | 4.3740 | 4.3740 | - |
| *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.