AcadeMedia AB (publ) (STO:ACAD)
Sweden · Delayed Price · Currency is SEK 98.80
-1.00 (-1.00%)
Aug 3, 2026, 5:29 PM CET
AcadeMedia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 99.00 | 100.20 | 97.10 | 98.80 | 98.80 | -1.00% | 47,356 |
| Jul 31, 2026 | 99.80 | 100.80 | 99.10 | 99.80 | 99.80 | -0.20% | 85,498 |
| Jul 30, 2026 | 102.00 | 102.00 | 99.40 | 100.00 | 100.00 | 0.10% | 56,454 |
| Jul 29, 2026 | 99.20 | 100.60 | 99.20 | 99.90 | 99.90 | 0.30% | 42,804 |
| Jul 28, 2026 | 98.70 | 99.90 | 97.70 | 99.60 | 99.60 | 1.01% | 66,652 |
| Jul 27, 2026 | 98.10 | 99.30 | 97.40 | 98.60 | 98.60 | 0.51% | 79,989 |
| Jul 24, 2026 | 94.90 | 98.30 | 94.90 | 98.10 | 98.10 | 2.19% | 90,472 |
| Jul 23, 2026 | 95.60 | 97.00 | 95.10 | 96.00 | 96.00 | -0.62% | 84,142 |
| Jul 22, 2026 | 96.10 | 97.30 | 95.70 | 96.60 | 96.60 | 0.52% | 54,512 |
| Jul 21, 2026 | 98.00 | 99.10 | 95.90 | 96.10 | 96.10 | -2.54% | 86,977 |
| Jul 20, 2026 | 100.20 | 101.00 | 98.20 | 98.60 | 98.60 | -2.57% | 71,411 |
| Jul 17, 2026 | 99.50 | 101.40 | 99.30 | 101.20 | 101.20 | 1.61% | 62,672 |
| Jul 16, 2026 | 102.00 | 102.60 | 99.50 | 99.60 | 99.60 | -0.60% | 116,273 |
| Jul 15, 2026 | 103.40 | 103.40 | 97.70 | 100.20 | 100.20 | -3.84% | 180,530 |
| Jul 14, 2026 | 105.60 | 106.60 | 103.80 | 104.20 | 104.20 | -1.70% | 80,855 |
| Jul 13, 2026 | 105.20 | 106.20 | 104.20 | 106.00 | 106.00 | 0.19% | 96,203 |
| Jul 10, 2026 | 106.20 | 107.80 | 105.80 | 105.80 | 105.80 | -0.56% | 70,672 |
| Jul 9, 2026 | 105.80 | 106.40 | 105.20 | 106.40 | 106.40 | 0.95% | 53,368 |
| Jul 8, 2026 | 105.60 | 106.00 | 103.00 | 105.40 | 105.40 | -0.57% | 126,759 |
| Jul 7, 2026 | 103.60 | 106.40 | 103.40 | 106.00 | 106.00 | 1.73% | 53,059 |
| Jul 6, 2026 | 105.20 | 106.00 | 103.80 | 104.20 | 104.20 | -0.95% | 79,019 |
| Jul 3, 2026 | 105.60 | 106.40 | 104.60 | 105.20 | 105.20 | -0.38% | 77,067 |
| Jul 2, 2026 | 102.20 | 105.80 | 101.80 | 105.60 | 105.60 | 3.12% | 81,884 |
| Jul 1, 2026 | 100.80 | 102.60 | 100.80 | 102.40 | 102.40 | 1.59% | 77,818 |
| Jun 30, 2026 | 100.80 | 101.60 | 99.80 | 100.80 | 100.80 | -0.79% | 119,866 |
| Jun 29, 2026 | 99.70 | 103.00 | 99.50 | 101.60 | 101.60 | 1.60% | 102,765 |
| Jun 26, 2026 | 99.80 | 100.40 | 99.10 | 100.00 | 100.00 | 0.10% | 63,258 |
| Jun 25, 2026 | 100.00 | 100.80 | 99.40 | 99.90 | 99.90 | -0.30% | 66,734 |
| Jun 24, 2026 | 97.30 | 100.20 | 96.90 | 100.20 | 100.20 | 2.77% | 371,191 |
| Jun 23, 2026 | 97.80 | 98.00 | 96.50 | 97.50 | 97.50 | -0.41% | 145,487 |
| Jun 22, 2026 | 96.90 | 98.40 | 96.00 | 97.90 | 97.90 | 3.16% | 101,723 |
| Jun 18, 2026 | 96.80 | 98.00 | 94.90 | 94.90 | 94.90 | -1.45% | 409,491 |
| Jun 17, 2026 | 96.00 | 98.00 | 95.90 | 96.30 | 96.30 | 0.21% | 115,456 |
| Jun 16, 2026 | 96.00 | 96.80 | 95.30 | 96.10 | 96.10 | -0.52% | 93,642 |
| Jun 15, 2026 | 98.90 | 100.00 | 96.60 | 96.60 | 96.60 | -2.23% | 125,973 |
| Jun 12, 2026 | 98.80 | 99.90 | 97.50 | 98.80 | 98.80 | -0.10% | 86,837 |
| Jun 11, 2026 | 97.00 | 99.50 | 96.60 | 98.90 | 98.90 | 1.96% | 90,204 |
| Jun 10, 2026 | 94.90 | 98.00 | 94.80 | 97.00 | 97.00 | 2.11% | 90,930 |
| Jun 9, 2026 | 94.20 | 96.90 | 94.10 | 95.00 | 95.00 | - | 121,217 |
| Jun 8, 2026 | 94.40 | 96.00 | 94.00 | 95.00 | 95.00 | -0.21% | 118,913 |
| Jun 5, 2026 | 94.10 | 95.90 | 93.60 | 95.20 | 95.20 | 1.49% | 74,819 |
| Jun 4, 2026 | 92.30 | 96.30 | 92.30 | 93.80 | 93.80 | -0.32% | 98,985 |
| Jun 3, 2026 | 93.20 | 94.50 | 89.10 | 94.10 | 94.10 | 0.43% | 176,127 |
| Jun 2, 2026 | 98.40 | 98.80 | 93.40 | 93.70 | 93.70 | -4.29% | 132,807 |
| Jun 1, 2026 | 102.40 | 102.40 | 96.60 | 97.90 | 97.90 | -4.39% | 202,884 |
| May 29, 2026 | 105.00 | 106.80 | 102.40 | 102.40 | 102.40 | -2.10% | 2,364,410 |
| May 28, 2026 | 105.00 | 105.80 | 104.00 | 104.60 | 104.60 | - | 178,284 |
| May 27, 2026 | 108.20 | 108.20 | 104.60 | 104.60 | 104.60 | -3.51% | 165,025 |
| May 26, 2026 | 109.40 | 109.40 | 107.40 | 108.40 | 108.40 | 0.37% | 166,569 |
| May 25, 2026 | 107.60 | 109.20 | 106.80 | 108.00 | 108.00 | 1.12% | 89,514 |