AcadeMedia AB (publ) (STO:ACAD)
Sweden · Delayed Price · Currency is SEK 92.50
+0.50 (0.54%)
Aug 22, 2025, 5:29 PM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 92.00 | 92.50 | 91.30 | 92.50 | 92.50 | 0.54% | 173,182 |
| Aug 21, 2025 | 90.70 | 92.40 | 90.50 | 92.00 | 92.00 | 1.43% | 789,674 |
| Aug 20, 2025 | 89.90 | 90.70 | 89.10 | 90.70 | 90.70 | 0.67% | 109,287 |
| Aug 19, 2025 | 88.20 | 90.40 | 88.20 | 90.10 | 90.10 | 2.15% | 84,387 |
| Aug 18, 2025 | 87.50 | 88.70 | 87.40 | 88.20 | 88.20 | 0.80% | 77,971 |
| Aug 15, 2025 | 87.60 | 88.20 | 86.80 | 87.50 | 87.50 | 0.46% | 44,116 |
| Aug 14, 2025 | 87.80 | 87.90 | 87.00 | 87.10 | 87.10 | -0.91% | 52,145 |
| Aug 13, 2025 | 88.00 | 88.70 | 87.80 | 87.90 | 87.90 | 0.11% | 59,716 |
| Aug 12, 2025 | 86.30 | 88.10 | 86.30 | 87.80 | 87.80 | 1.97% | 349,464 |
| Aug 11, 2025 | 86.50 | 87.00 | 85.60 | 86.10 | 86.10 | - | 166,444 |
| Aug 8, 2025 | 87.40 | 87.50 | 86.10 | 86.10 | 86.10 | -1.37% | 55,845 |
| Aug 7, 2025 | 87.20 | 88.00 | 87.00 | 87.30 | 87.30 | 0.11% | 39,132 |
| Aug 6, 2025 | 88.80 | 88.80 | 86.70 | 87.20 | 87.20 | -1.47% | 81,664 |
| Aug 5, 2025 | 89.40 | 89.70 | 88.30 | 88.50 | 88.50 | -0.67% | 78,399 |
| Aug 4, 2025 | 89.30 | 90.40 | 88.20 | 89.10 | 89.10 | -0.22% | 62,591 |
| Aug 1, 2025 | 87.40 | 89.80 | 87.40 | 89.30 | 89.30 | -0.45% | 150,428 |
| Jul 31, 2025 | 86.60 | 89.90 | 86.60 | 89.70 | 89.70 | 2.51% | 107,434 |
| Jul 30, 2025 | 89.40 | 90.50 | 87.40 | 87.50 | 87.50 | -3.31% | 96,794 |
| Jul 29, 2025 | 88.50 | 90.50 | 88.40 | 90.50 | 90.50 | 2.14% | 41,788 |
| Jul 28, 2025 | 90.00 | 90.50 | 88.10 | 88.60 | 88.60 | -1.77% | 80,793 |
| Jul 25, 2025 | 90.40 | 90.70 | 89.60 | 90.20 | 90.20 | -0.22% | 69,370 |
| Jul 24, 2025 | 89.50 | 90.40 | 89.30 | 90.40 | 90.40 | 1.12% | 101,848 |
| Jul 23, 2025 | 90.00 | 90.20 | 88.90 | 89.40 | 89.40 | -0.67% | 99,952 |
| Jul 22, 2025 | 89.90 | 90.10 | 88.90 | 90.00 | 90.00 | 1.01% | 84,580 |
| Jul 21, 2025 | 89.30 | 90.00 | 88.60 | 89.10 | 89.10 | -0.22% | 172,018 |
| Jul 18, 2025 | 88.90 | 90.10 | 88.00 | 89.30 | 89.30 | 0.56% | 99,763 |
| Jul 17, 2025 | 89.00 | 89.20 | 87.30 | 88.80 | 88.80 | 1.02% | 96,171 |
| Jul 16, 2025 | 87.50 | 88.60 | 87.50 | 87.90 | 87.90 | 0.23% | 109,538 |
| Jul 15, 2025 | 88.10 | 88.50 | 87.30 | 87.70 | 87.70 | -0.45% | 74,737 |
| Jul 14, 2025 | 88.30 | 88.30 | 86.70 | 88.10 | 88.10 | 0.34% | 210,612 |
| Jul 11, 2025 | 86.20 | 87.80 | 85.50 | 87.80 | 87.80 | 2.09% | 131,865 |
| Jul 10, 2025 | 86.40 | 86.70 | 85.50 | 86.00 | 86.00 | -0.23% | 442,075 |
| Jul 9, 2025 | 86.40 | 86.70 | 85.90 | 86.20 | 86.20 | -0.23% | 70,806 |
| Jul 8, 2025 | 86.00 | 86.80 | 85.30 | 86.40 | 86.40 | 0.93% | 81,530 |
| Jul 7, 2025 | 84.90 | 86.50 | 84.50 | 85.60 | 85.60 | 0.82% | 152,883 |
| Jul 4, 2025 | 84.10 | 84.90 | 83.10 | 84.90 | 84.90 | 0.95% | 72,131 |
| Jul 3, 2025 | 84.00 | 84.70 | 83.50 | 84.10 | 84.10 | 0.84% | 94,762 |
| Jul 2, 2025 | 87.30 | 87.30 | 83.30 | 83.40 | 83.40 | -4.47% | 138,764 |
| Jul 1, 2025 | 83.00 | 87.30 | 82.90 | 87.30 | 87.30 | 4.80% | 290,299 |
| Jun 30, 2025 | 82.00 | 83.90 | 82.00 | 83.30 | 83.30 | 1.83% | 77,662 |
| Jun 27, 2025 | 81.20 | 81.90 | 80.80 | 81.80 | 81.80 | 1.24% | 57,512 |
| Jun 26, 2025 | 80.50 | 81.60 | 80.30 | 80.80 | 80.80 | 0.25% | 101,498 |
| Jun 25, 2025 | 81.90 | 82.00 | 80.40 | 80.60 | 80.60 | -1.59% | 74,268 |
| Jun 24, 2025 | 81.90 | 82.40 | 81.00 | 81.90 | 81.90 | 1.11% | 125,991 |
| Jun 23, 2025 | 80.10 | 81.80 | 80.10 | 81.00 | 81.00 | 1.25% | 103,119 |
| Jun 19, 2025 | 79.70 | 81.40 | 79.70 | 80.00 | 80.00 | -0.50% | 121,908 |
| Jun 18, 2025 | 81.60 | 81.60 | 79.00 | 80.40 | 80.40 | -1.59% | 192,705 |
| Jun 17, 2025 | 82.90 | 82.90 | 81.60 | 81.70 | 81.70 | -1.45% | 79,922 |
| Jun 16, 2025 | 81.40 | 83.40 | 81.40 | 82.90 | 82.90 | 1.72% | 84,374 |
| Jun 13, 2025 | 83.80 | 83.80 | 81.40 | 81.50 | 81.50 | -2.86% | 152,645 |