AcadeMedia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	90.15	90.95	90.00	90.00	90.00	-4.28%	13,758
Feb 4, 2026	94.35	94.02	90.60	94.02	94.02	0.98%	2,542
Feb 3, 2026	92.50	94.50	91.45	93.11	93.11	-1.45%	57,117
Feb 2, 2026	94.55	94.90	93.30	94.48	94.48	0.28%	2,760
Jan 30, 2026	93.80	94.50	93.70	94.22	94.22	0.34%	2,550
Jan 29, 2026	93.90	94.00	93.00	93.90	93.90	0.99%	2,087
Jan 28, 2026	93.30	94.00	92.80	92.98	92.98	-0.70%	123,089
Jan 27, 2026	94.65	94.40	93.30	93.64	93.64	-1.43%	1,931
Jan 26, 2026	97.00	96.40	94.90	95.00	95.00	-2.66%	14,417
Jan 23, 2026	96.70	97.60	96.65	97.60	97.60	1.96%	77,532
Jan 22, 2026	95.75	96.90	95.70	95.72	95.72	2.21%	10,683
Jan 21, 2026	94.25	94.20	93.25	93.65	93.65	-0.09%	2,795
Jan 20, 2026	94.25	94.15	93.64	93.74	93.74	-0.22%	4,896
Jan 19, 2026	93.60	94.05	92.80	93.94	93.94	-0.17%	3,764
Jan 16, 2026	94.75	95.40	94.10	94.10	94.10	-0.95%	3,192
Jan 15, 2026	95.45	95.40	94.40	95.00	95.00	0.09%	9,802
Jan 14, 2026	96.00	95.80	94.40	94.91	94.91	-0.81%	12,398
Jan 13, 2026	95.85	96.25	94.70	95.69	95.69	-0.78%	5,282
Jan 12, 2026	98.75	98.45	96.00	96.43	96.43	-3.37%	4,740
Jan 9, 2026	100.10	100.30	97.10	99.80	99.80	0.10%	52,984
Jan 8, 2026	100.50	99.70	98.90	99.70	99.70	1.84%	935
Jan 7, 2026	96.90	99.80	97.30	97.90	97.90	0.90%	24,814
Jan 5, 2026	95.85	97.03	96.75	97.03	97.03	-1.83%	1,223
Jan 2, 2026	98.95	98.84	98.80	98.84	98.84	0.65%	1,602
Dec 30, 2025	98.95	98.80	98.20	98.20	98.20	1.24%	320
Dec 29, 2025	98.40	97.45	96.70	97.00	97.00	1.89%	1,315
Dec 23, 2025	95.35	97.85	95.10	95.20	95.20	-0.21%	16,381
Dec 22, 2025	96.70	96.30	94.75	95.40	95.40	-1.61%	45,457
Dec 19, 2025	97.60	98.00	96.30	96.96	96.96	-1.18%	18,512
Dec 18, 2025	98.55	98.70	97.95	98.12	98.12	-0.28%	107,122
Dec 17, 2025	97.40	98.40	97.50	98.40	98.40	0.61%	19,268
Dec 16, 2025	97.10	98.20	97.70	97.80	97.80	0.08%	2,111
Dec 15, 2025	97.30	98.07	97.50	97.72	97.72	-0.94%	35,075
Dec 12, 2025	98.35	98.65	98.00	98.65	98.65	0.37%	1,177
Dec 11, 2025	97.65	98.40	97.79	98.29	98.29	-0.82%	4,353
Dec 10, 2025	97.40	99.10	98.95	99.10	99.10	1.96%	186
Dec 9, 2025	97.65	97.40	96.80	97.20	97.20	-0.41%	15,389
Dec 8, 2025	97.10	97.60	96.90	97.60	97.60	-0.33%	2,535
Dec 5, 2025	99.95	99.10	97.20	97.93	97.92	-2.61%	28,538
Dec 4, 2025	102.45	102.60	100.10	100.55	100.55	-2.61%	25,859
Dec 3, 2025	102.90	103.60	102.80	103.24	103.24	0.67%	9,944
Dec 2, 2025	102.70	103.40	101.40	102.56	102.56	-0.18%	2,854
Dec 1, 2025	103.50	103.40	101.70	102.75	102.74	-0.50%	22,353
Nov 28, 2025	102.30	103.60	102.95	103.27	103.27	0.83%	19,192
Nov 27, 2025	102.05	102.80	102.20	102.42	102.42	-2.85%	3,214
Nov 26, 2025	104.80	106.00	104.60	105.43	103.17	1.37%	5,559
Nov 25, 2025	103.50	105.20	103.60	104.00	101.77	1.15%	77,186
Nov 24, 2025	100.50	103.40	101.00	102.82	100.61	3.17%	304,263
Nov 21, 2025	98.20	100.80	99.23	99.66	97.52	0.02%	2,200
Nov 20, 2025	98.00	99.65	99.49	99.65	97.51	1.16%	4,237