AcadeMedia AB (publ) (STO:ACAD)
Sweden · Delayed Price · Currency is SEK 89.30
-0.40 (-0.45%)
Aug 1, 2025, 5:29 PM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.40 | 89.80 | 87.40 | 89.40 | 89.40 | -0.33% | 100,686 |
| 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 |
| Jun 12, 2025 | 83.20 | 84.70 | 83.10 | 83.90 | 83.90 | 0.96% | 164,931 |
| Jun 11, 2025 | 83.00 | 83.40 | 82.60 | 83.10 | 83.10 | - | 62,364 |
| Jun 10, 2025 | 84.60 | 84.60 | 83.10 | 83.10 | 83.10 | -0.60% | 103,155 |
| Jun 9, 2025 | 84.00 | 85.00 | 83.60 | 83.60 | 83.60 | -0.48% | 90,153 |
| Jun 5, 2025 | 82.20 | 84.40 | 82.20 | 84.00 | 84.00 | 2.19% | 109,905 |
| Jun 4, 2025 | 81.70 | 82.90 | 81.30 | 82.20 | 82.20 | 0.98% | 91,105 |
| Jun 3, 2025 | 81.90 | 82.70 | 80.40 | 81.40 | 81.40 | -0.12% | 131,128 |
| Jun 2, 2025 | 80.80 | 82.20 | 80.00 | 81.50 | 81.50 | 0.87% | 2,282,159 |
| May 30, 2025 | 81.70 | 82.30 | 80.50 | 80.80 | 80.80 | -0.98% | 482,634 |
| May 28, 2025 | 81.40 | 82.50 | 81.00 | 81.60 | 81.60 | 0.25% | 60,229 |
| May 27, 2025 | 82.50 | 82.80 | 81.30 | 81.40 | 81.40 | -1.33% | 86,377 |
| May 26, 2025 | 82.00 | 82.90 | 82.00 | 82.50 | 82.50 | 0.61% | 35,227 |
| May 23, 2025 | 82.60 | 83.80 | 81.00 | 82.00 | 82.00 | -0.97% | 201,832 |
| May 22, 2025 | 83.70 | 83.80 | 82.40 | 82.80 | 82.80 | -1.08% | 127,991 |
| May 21, 2025 | 84.40 | 85.30 | 83.00 | 83.70 | 83.70 | -0.95% | 51,584 |