AcadeMedia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	114.20	116.60	113.80	115.40	115.40	1.23%	732,325
Oct 27, 2026	112.40	114.00	111.20	114.00	114.00	1.42%	234,611
Oct 26, 2026	111.20	114.40	110.40	112.40	112.40	1.81%	155,782
Oct 23, 2026	110.40	111.00	107.40	110.40	110.40	0.73%	105,179
Oct 22, 2026	116.00	116.00	109.60	109.60	109.60	-3.52%	56,458
Oct 21, 2026	115.00	115.00	112.60	113.60	113.60	0.35%	113,056
Oct 20, 2026	114.80	115.40	113.00	113.20	113.20	-1.39%	113,205
Oct 19, 2026	114.40	115.60	113.80	114.80	114.80	0.35%	99,020
Oct 16, 2026	111.00	114.40	109.60	114.40	114.40	3.44%	357,502
Oct 15, 2026	107.60	111.00	106.40	110.60	110.60	2.79%	167,621
Oct 14, 2026	107.20	108.40	103.80	107.60	107.60	-0.37%	498,404
Oct 13, 2026	104.80	108.80	104.60	108.00	108.00	3.65%	301,707
Oct 12, 2026	104.60	106.80	103.40	104.20	104.20	0.97%	127,379
Oct 9, 2026	101.60	103.60	101.00	103.20	103.20	2.18%	53,607
Oct 8, 2026	99.30	101.80	99.30	101.00	101.00	1.41%	73,214
Oct 7, 2026	99.80	101.20	99.30	99.60	99.60	-0.40%	90,273
Oct 6, 2026	98.90	100.20	98.20	100.00	100.00	1.11%	88,646
Oct 5, 2026	98.80	99.40	98.40	98.90	98.90	0.20%	73,617
Oct 2, 2026	98.60	100.40	98.60	98.70	98.70	0.10%	95,657
Oct 1, 2026	101.80	101.80	98.00	98.60	98.60	-0.70%	71,837
Sep 30, 2026	97.90	99.40	97.90	99.30	99.30	1.64%	914,120
Sep 29, 2026	100.60	100.60	97.70	97.70	97.70	-2.88%	124,730
Sep 28, 2026	101.80	102.20	100.20	100.60	100.60	-0.98%	122,832
Sep 25, 2026	103.00	104.60	100.20	101.60	101.60	-2.12%	104,485
Sep 24, 2026	102.40	105.20	102.40	103.80	103.80	0.39%	73,690
Sep 23, 2026	105.20	105.20	102.40	103.40	103.40	-1.34%	104,920
Sep 22, 2026	104.80	106.60	104.40	104.80	104.80	0.38%	150,674
Sep 21, 2026	103.00	105.20	102.20	104.40	104.40	1.36%	183,182
Sep 18, 2026	101.40	104.20	101.20	103.00	103.00	1.38%	203,792
Sep 17, 2026	103.20	103.80	101.60	101.60	101.60	-1.36%	162,240
Sep 16, 2026	97.90	103.80	97.90	103.00	103.00	3.83%	210,322
Sep 15, 2026	99.10	101.20	98.80	99.20	99.20	-0.50%	189,879
Sep 14, 2026	98.90	104.00	97.50	99.70	99.70	0.61%	324,921
Sep 11, 2026	101.00	101.00	98.40	99.10	99.10	1.43%	120,101
Sep 10, 2026	97.50	99.40	97.30	97.70	97.70	0.10%	111,481
Sep 9, 2026	98.30	98.90	97.60	97.60	97.60	-0.81%	78,742
Sep 8, 2026	101.40	101.60	98.20	98.40	98.40	-2.96%	137,244
Sep 7, 2026	101.20	102.40	100.60	101.40	101.40	1.00%	75,651
Sep 4, 2026	101.60	101.60	98.50	100.40	100.40	-0.40%	290,062
Sep 3, 2026	101.40	103.60	100.80	100.80	100.80	-0.20%	119,261
Sep 2, 2026	98.40	103.20	98.40	101.00	101.00	2.64%	194,393
Sep 1, 2026	103.40	105.80	98.20	98.40	98.40	-2.96%	210,095
Aug 31, 2026	97.90	102.80	96.90	101.40	101.40	3.47%	212,358
Aug 28, 2026	95.70	98.70	95.60	98.00	98.00	2.62%	136,769
Aug 27, 2026	96.10	96.60	95.20	95.50	95.50	-0.73%	72,720
Aug 26, 2026	96.30	96.80	95.50	96.20	96.20	-0.21%	44,642
Aug 25, 2026	95.20	96.80	95.20	96.40	96.40	1.26%	43,955
Aug 24, 2026	96.70	96.80	95.20	95.20	95.20	-0.10%	77,340
Aug 21, 2026	95.10	96.40	94.80	95.30	95.30	0.32%	51,978
Aug 20, 2026	96.00	96.80	95.00	95.00	95.00	-1.04%	50,723