AcadeMedia AB (publ) (STO:ACAD)
Sweden · Delayed Price · Currency is SEK 96.40
-2.10 (-2.13%)
Dec 19, 2025, 5:29 PM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 97.70 | 98.00 | 95.80 | 96.40 | 96.40 | -2.13% | 189,769 |
| Dec 18, 2025 | 98.50 | 99.00 | 97.50 | 98.50 | 98.50 | 0.20% | 163,324 |
| Dec 17, 2025 | 98.30 | 98.40 | 97.20 | 98.30 | 98.30 | -0.20% | 84,257 |
| Dec 16, 2025 | 97.70 | 98.50 | 97.40 | 98.50 | 98.50 | 0.82% | 93,897 |
| Dec 15, 2025 | 97.70 | 98.80 | 97.20 | 97.70 | 97.70 | -0.20% | 120,538 |
| Dec 12, 2025 | 98.60 | 99.10 | 97.70 | 97.90 | 97.90 | -0.71% | 43,614 |
| Dec 11, 2025 | 97.90 | 98.60 | 97.30 | 98.60 | 98.60 | 0.72% | 180,707 |
| Dec 10, 2025 | 97.50 | 99.20 | 97.30 | 97.90 | 97.90 | 0.72% | 129,275 |
| Dec 9, 2025 | 98.00 | 98.00 | 96.50 | 97.20 | 97.20 | -0.21% | 567,013 |
| Dec 8, 2025 | 97.30 | 97.90 | 96.50 | 97.40 | 97.40 | 0.10% | 633,380 |
| Dec 5, 2025 | 100.00 | 100.60 | 97.20 | 97.30 | 97.30 | -2.51% | 354,398 |
| Dec 4, 2025 | 102.00 | 102.80 | 99.60 | 99.80 | 99.80 | -3.29% | 363,114 |
| Dec 3, 2025 | 102.80 | 104.60 | 102.40 | 103.20 | 103.20 | 0.58% | 251,880 |
| Dec 2, 2025 | 102.60 | 103.80 | 101.20 | 102.60 | 102.60 | -0.58% | 218,242 |
| Dec 1, 2025 | 103.40 | 103.80 | 101.60 | 103.20 | 103.20 | 0.19% | 269,038 |
| Nov 28, 2025 | 102.80 | 103.80 | 102.20 | 103.00 | 103.00 | 0.59% | 1,493,471 |
| Nov 27, 2025 | 102.40 | 103.00 | 101.20 | 102.40 | 102.40 | -1.54% | 122,746 |
| Nov 26, 2025 | 105.20 | 106.00 | 104.00 | 104.00 | 101.75 | -1.14% | 171,325 |
| Nov 25, 2025 | 103.60 | 105.20 | 103.20 | 105.20 | 102.92 | 1.74% | 208,479 |
| Nov 24, 2025 | 101.00 | 103.40 | 100.80 | 103.40 | 101.16 | 1.77% | 452,088 |
| Nov 21, 2025 | 99.60 | 101.60 | 98.20 | 101.60 | 99.40 | 1.60% | 869,248 |
| Nov 20, 2025 | 97.20 | 101.20 | 97.10 | 100.00 | 97.84 | 0.60% | 139,240 |
| Nov 19, 2025 | 99.80 | 100.20 | 97.70 | 99.40 | 97.25 | -1.00% | 142,865 |
| Nov 18, 2025 | 100.20 | 100.40 | 98.60 | 100.40 | 98.23 | 0.20% | 115,346 |
| Nov 17, 2025 | 99.70 | 101.40 | 98.90 | 100.20 | 98.03 | 0.50% | 842,115 |
| Nov 14, 2025 | 102.00 | 102.00 | 98.60 | 99.70 | 97.54 | -2.25% | 173,944 |
| Nov 13, 2025 | 100.80 | 103.60 | 100.40 | 102.00 | 99.79 | 0.99% | 96,000 |
| Nov 12, 2025 | 101.20 | 101.60 | 100.20 | 101.00 | 98.81 | - | 128,586 |
| Nov 11, 2025 | 103.00 | 103.20 | 101.00 | 101.00 | 98.81 | -1.94% | 133,068 |
| Nov 10, 2025 | 104.00 | 104.40 | 102.20 | 103.00 | 100.77 | -0.96% | 94,260 |
| Nov 7, 2025 | 103.60 | 104.40 | 102.60 | 104.00 | 101.75 | 0.39% | 128,484 |
| Nov 6, 2025 | 102.20 | 104.60 | 101.20 | 103.60 | 101.36 | 1.57% | 144,811 |
| Nov 5, 2025 | 106.80 | 106.80 | 102.00 | 102.00 | 99.79 | -2.86% | 142,378 |
| Nov 4, 2025 | 101.80 | 107.40 | 101.60 | 105.00 | 102.73 | 6.49% | 420,488 |
| Nov 3, 2025 | 98.40 | 102.20 | 94.00 | 98.60 | 96.47 | -6.10% | 759,984 |
| Oct 31, 2025 | 105.80 | 105.80 | 104.80 | 105.00 | 102.73 | -0.38% | 75,129 |
| Oct 30, 2025 | 104.60 | 106.40 | 104.20 | 105.40 | 103.12 | 0.57% | 91,904 |
| Oct 29, 2025 | 106.20 | 106.20 | 103.60 | 104.80 | 102.53 | -0.76% | 122,244 |
| Oct 28, 2025 | 107.00 | 107.80 | 105.60 | 105.60 | 103.32 | -1.49% | 1,078,622 |
| Oct 27, 2025 | 106.40 | 108.20 | 106.00 | 107.20 | 104.88 | 0.75% | 165,787 |
| Oct 24, 2025 | 106.60 | 107.60 | 106.40 | 106.40 | 104.10 | - | 195,142 |
| Oct 23, 2025 | 104.00 | 107.40 | 102.40 | 106.40 | 104.10 | 1.92% | 1,122,480 |
| Oct 22, 2025 | 103.20 | 106.40 | 102.80 | 104.40 | 102.14 | 1.56% | 265,733 |
| Oct 21, 2025 | 100.60 | 103.40 | 99.70 | 102.80 | 100.58 | 1.98% | 143,696 |
| Oct 20, 2025 | 101.80 | 102.20 | 100.00 | 100.80 | 98.62 | -0.59% | 279,266 |
| Oct 17, 2025 | 101.00 | 102.00 | 99.50 | 101.40 | 99.21 | 0.80% | 88,664 |
| Oct 16, 2025 | 99.30 | 101.00 | 98.80 | 100.60 | 98.42 | 1.72% | 101,934 |
| Oct 15, 2025 | 99.00 | 99.90 | 98.00 | 98.90 | 96.76 | 0.30% | 385,308 |
| Oct 14, 2025 | 97.90 | 99.70 | 97.40 | 98.60 | 96.47 | 0.72% | 161,468 |
| Oct 13, 2025 | 97.00 | 97.90 | 96.40 | 97.90 | 95.78 | 0.93% | 570,564 |