Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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