Acast AB (publ) (LON:0A9Z)
London · Delayed Price · Currency is GBP · Price in SEK 39.45
-0.80 (-1.99%)
At close: Jun 3, 2026
LON:0A9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 40.30 | 40.30 | 39.78 | 40.25 | 40.25 | 1.26% | 1,124 |
| Jun 1, 2026 | 40.20 | 40.20 | 39.50 | 39.75 | 39.75 | 0.63% | 81,707 |
| May 29, 2026 | 38.25 | 39.90 | 38.10 | 39.50 | 39.50 | 5.76% | 99,987 |
| May 28, 2026 | 36.75 | 37.35 | 36.60 | 37.35 | 37.35 | 2.19% | 34,888 |
| May 27, 2026 | 36.50 | 36.58 | 36.50 | 36.55 | 36.55 | -0.27% | 1,686 |
| May 26, 2026 | 36.68 | 36.73 | 36.65 | 36.65 | 36.65 | 5.32% | 15,605 |
| May 22, 2026 | 33.83 | 34.80 | 33.70 | 34.80 | 34.80 | 4.98% | 30,364 |
| May 21, 2026 | 33.80 | 33.80 | 33.15 | 33.15 | 33.15 | -5.15% | 9,778 |
| May 20, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.45% | 400 |
| May 19, 2026 | 34.65 | 34.73 | 34.45 | 34.45 | 34.45 | -1.01% | 322 |
| May 18, 2026 | 34.30 | 35.00 | 34.30 | 34.80 | 34.80 | 2.35% | 21,143 |
| May 15, 2026 | 34.80 | 34.80 | 33.73 | 34.00 | 34.00 | -2.02% | 3,218 |
| May 13, 2026 | 34.53 | 34.75 | 34.53 | 34.70 | 34.70 | -0.86% | 3,280 |
| May 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,349 |
| May 8, 2026 | 35.15 | 35.15 | 34.95 | 35.00 | 35.00 | 3.78% | 633 |
| May 7, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 8.62% | 1,959 |
| Apr 29, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.11% | 587 |
| Apr 27, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 1.29% | 1,067 |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 8.77% | 3 |
| Apr 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.88% | 2,281 |
| Apr 13, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 2.91% | 4,547 |
| Apr 8, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.43% | 399 |
| Apr 7, 2026 | 26.55 | 26.80 | 26.55 | 26.80 | 26.80 | 3.28% | 2,212 |
| Mar 30, 2026 | 25.80 | 26.15 | 25.80 | 25.95 | 25.95 | -4.24% | 2,722 |
| 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 |