AcadeMedia AB (publ) (STO:ACAD)
Sweden · Delayed Price · Currency is SEK 94.80
-0.60 (-0.63%)
Mar 25, 2026, 11:09 AM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 95.20 | 96.70 | 95.10 | 95.40 | 95.40 | -0.42% | 142,937 |
| Mar 23, 2026 | 96.80 | 98.10 | 94.00 | 95.80 | 95.80 | -2.04% | 225,947 |
| Mar 20, 2026 | 98.80 | 99.20 | 97.40 | 97.80 | 97.80 | -0.31% | 75,092 |
| Mar 19, 2026 | 98.30 | 99.20 | 97.80 | 98.10 | 98.10 | -1.41% | 101,129 |
| Mar 18, 2026 | 100.60 | 101.20 | 99.30 | 99.50 | 99.50 | -1.09% | 147,226 |
| Mar 17, 2026 | 99.30 | 101.60 | 98.80 | 100.60 | 100.60 | 0.20% | 94,692 |
| Mar 16, 2026 | 99.70 | 100.40 | 98.40 | 100.40 | 100.40 | 0.50% | 90,249 |
| Mar 13, 2026 | 101.00 | 101.40 | 95.80 | 99.90 | 99.90 | -1.67% | 379,683 |
| Mar 12, 2026 | 99.50 | 103.00 | 98.80 | 101.60 | 101.60 | 1.91% | 148,244 |
| Mar 11, 2026 | 101.40 | 102.00 | 99.70 | 99.70 | 99.70 | -2.64% | 140,162 |
| Mar 10, 2026 | 103.40 | 104.00 | 101.80 | 102.40 | 102.40 | -0.19% | 130,843 |
| Mar 9, 2026 | 102.60 | 103.20 | 101.20 | 102.60 | 102.60 | -0.58% | 254,114 |
| Mar 6, 2026 | 101.40 | 104.20 | 100.40 | 103.20 | 103.20 | 1.57% | 283,291 |
| Mar 5, 2026 | 100.20 | 102.60 | 99.00 | 101.60 | 101.60 | 0.79% | 202,914 |
| Mar 4, 2026 | 95.00 | 100.80 | 95.00 | 100.80 | 100.80 | 3.49% | 279,778 |
| Mar 3, 2026 | 95.50 | 97.70 | 93.70 | 97.40 | 97.40 | 1.56% | 321,656 |
| Mar 2, 2026 | 98.70 | 98.70 | 94.50 | 95.90 | 95.90 | -3.81% | 390,883 |
| Feb 27, 2026 | 99.80 | 100.60 | 97.80 | 99.70 | 99.70 | -0.89% | 571,483 |
| Feb 26, 2026 | 98.80 | 100.60 | 98.20 | 100.60 | 100.60 | 1.62% | 589,177 |
| Feb 25, 2026 | 97.80 | 99.00 | 96.70 | 99.00 | 99.00 | 1.02% | 376,318 |
| Feb 24, 2026 | 95.20 | 98.20 | 95.00 | 98.00 | 98.00 | 2.83% | 462,712 |
| Feb 23, 2026 | 93.80 | 95.90 | 93.00 | 95.30 | 95.30 | 1.49% | 398,742 |
| Feb 20, 2026 | 92.70 | 94.20 | 92.00 | 93.90 | 93.90 | 1.40% | 170,807 |
| Feb 19, 2026 | 90.40 | 93.10 | 89.50 | 92.60 | 92.60 | 1.65% | 381,786 |
| Feb 18, 2026 | 92.80 | 92.80 | 90.30 | 91.10 | 91.10 | -1.51% | 166,173 |
| Feb 17, 2026 | 88.80 | 92.60 | 88.40 | 92.50 | 92.50 | 3.93% | 220,910 |
| Feb 16, 2026 | 88.60 | 89.30 | 87.80 | 89.00 | 89.00 | -0.22% | 215,333 |
| Feb 13, 2026 | 87.70 | 89.20 | 87.30 | 89.20 | 89.20 | 1.25% | 160,356 |
| Feb 12, 2026 | 87.00 | 88.10 | 85.50 | 88.10 | 88.10 | 0.80% | 194,412 |
| Feb 11, 2026 | 90.50 | 90.50 | 87.40 | 87.40 | 87.40 | -3.43% | 275,672 |
| Feb 10, 2026 | 90.40 | 91.40 | 90.00 | 90.50 | 90.50 | 0.11% | 202,560 |
| Feb 9, 2026 | 89.30 | 91.00 | 88.70 | 90.40 | 90.40 | 1.23% | 282,906 |
| Feb 6, 2026 | 90.20 | 90.40 | 88.30 | 89.30 | 89.30 | -1.00% | 502,280 |
| Feb 5, 2026 | 90.30 | 91.30 | 89.30 | 90.20 | 90.20 | -0.66% | 431,317 |
| Feb 4, 2026 | 94.40 | 94.40 | 90.50 | 90.80 | 90.80 | -3.92% | 301,686 |
| Feb 3, 2026 | 92.90 | 94.50 | 91.20 | 94.50 | 94.50 | 0.85% | 560,468 |
| Feb 2, 2026 | 94.70 | 96.10 | 93.00 | 93.70 | 93.70 | -0.53% | 514,792 |
| Jan 30, 2026 | 93.70 | 94.80 | 93.50 | 94.20 | 94.20 | 0.64% | 141,001 |
| Jan 29, 2026 | 94.00 | 94.40 | 93.00 | 93.60 | 93.60 | -0.43% | 70,382 |
| Jan 28, 2026 | 93.20 | 94.10 | 92.70 | 94.00 | 94.00 | 0.32% | 497,445 |
| Jan 27, 2026 | 94.80 | 94.90 | 93.10 | 93.70 | 93.70 | -1.26% | 95,611 |
| Jan 26, 2026 | 97.00 | 97.50 | 94.60 | 94.90 | 94.90 | -2.77% | 141,775 |
| Jan 23, 2026 | 97.00 | 97.60 | 96.50 | 97.60 | 97.60 | 0.83% | 106,216 |
| Jan 22, 2026 | 95.00 | 96.90 | 94.50 | 96.80 | 96.80 | 2.98% | 116,762 |
| Jan 21, 2026 | 94.30 | 94.30 | 93.20 | 94.00 | 94.00 | 0.21% | 92,720 |
| Jan 20, 2026 | 94.30 | 94.50 | 93.10 | 93.80 | 93.80 | -0.74% | 61,090 |
| Jan 19, 2026 | 93.70 | 94.50 | 91.40 | 94.50 | 94.50 | - | 351,748 |
| Jan 16, 2026 | 94.70 | 95.50 | 93.80 | 94.50 | 94.50 | -1.25% | 174,418 |
| Jan 15, 2026 | 95.20 | 95.70 | 94.30 | 95.70 | 95.70 | -0.10% | 237,899 |
| Jan 14, 2026 | 95.40 | 96.20 | 94.30 | 95.80 | 95.80 | -0.21% | 218,044 |