Acast AB (publ) (LON:0A9Z)
London · Delayed Price · Currency is GBP · Price in SEK 27.10
+0.80 (3.04%)
At close: Mar 26, 2026
LON:0A9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26.70 | 27.10 | 26.60 | 27.10 | 27.10 | 3.04% | 1,357 |
| Mar 25, 2026 | 26.11 | 26.40 | 26.11 | 26.30 | 26.30 | 1.35% | 1,922 |
| Mar 24, 2026 | 25.95 | 26.20 | 25.95 | 25.95 | 25.95 | -2.99% | 1,928 |
| Mar 23, 2026 | 26.55 | 26.75 | 26.55 | 26.75 | 26.75 | 1.52% | 382 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.15 | 26.35 | 26.35 | -0.94% | 729 |
| Mar 19, 2026 | 26.70 | 26.95 | 26.60 | 26.60 | 26.60 | -3.27% | 1,196 |
| Mar 18, 2026 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 1.48% | 411 |
| Mar 17, 2026 | 26.30 | 27.25 | 26.30 | 27.10 | 27.10 | 4.43% | 1,063 |
| Mar 16, 2026 | 25.60 | 25.95 | 25.35 | 25.95 | 25.95 | 1.37% | 4,565 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.79% | 1,030 |
| Mar 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.71% | 154 |
| Mar 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.52% | 140 |
| Mar 10, 2026 | 26.15 | 26.25 | 26.15 | 26.25 | 26.25 | - | 1,500 |
| Mar 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.69% | 29 |
| Mar 5, 2026 | 26.70 | 26.80 | 26.60 | 26.70 | 26.70 | 3.09% | 7,626 |
| Mar 4, 2026 | 25.90 | 25.98 | 25.70 | 25.90 | 25.90 | 0.97% | 850 |
| Mar 2, 2026 | 26.00 | 26.13 | 25.55 | 25.65 | 25.65 | -0.97% | 22,813 |
| Feb 27, 2026 | 25.15 | 26.10 | 25.15 | 25.90 | 25.90 | 9.51% | 9,018 |
| Feb 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -10.42% | 1 |
| Feb 13, 2026 | 25.75 | 26.40 | 25.75 | 26.40 | 26.40 | -6.71% | 3,563 |
| Feb 11, 2026 | 32.13 | 32.13 | 28.30 | 28.30 | 28.30 | 1.07% | 14,798 |
| Feb 10, 2026 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | -0.18% | 23,425 |
| Feb 5, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -4.92% | 219 |
| Feb 3, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.99% | 9,730 |
| Jan 30, 2026 | 30.35 | 30.35 | 30.10 | 30.10 | 30.10 | -2.27% | 131 |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.44% | 1,379 |
| Jan 27, 2026 | 31.70 | 31.70 | 31.25 | 31.25 | 31.25 | 0.32% | 661 |
| Jan 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.74% | 28 |
| Jan 19, 2026 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | -0.94% | 53 |
| Jan 15, 2026 | 31.90 | 32.10 | 31.85 | 32.00 | 32.00 | 0.95% | 1,407 |
| Jan 14, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -4.52% | 1,543 |
| Jan 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.46% | 883 |
| Dec 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 3.12% | 747 |
| Dec 22, 2025 | 33.35 | 33.85 | 33.35 | 33.70 | 33.70 | -2.60% | 875 |
| Dec 19, 2025 | 33.60 | 34.90 | 33.40 | 34.60 | 34.60 | 6.87% | 1,404 |
| Dec 8, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.84% | 23,149 |
| Dec 5, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.56% | 352 |
| Dec 4, 2025 | 32.25 | 32.25 | 32.15 | 32.15 | 32.15 | -0.92% | 4,088 |
| Dec 3, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.96% | 18,873 |
| Dec 2, 2025 | 33.23 | 33.23 | 33.10 | 33.10 | 33.10 | 2.10% | 1,993 |
| Dec 1, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -2.35% | 16,756 |
| Nov 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 8.50% | 3,950 |
| Nov 17, 2025 | 30.05 | 32.23 | 30.05 | 30.60 | 30.60 | 3.03% | 6,289 |
| Nov 7, 2025 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 10.20% | 1,425 |