AcadeMedia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	107.60	109.20	106.80	108.20	-	1.31%	29,356
May 22, 2026	107.60	108.00	105.80	106.80	106.80	-0.93%	109,262
May 21, 2026	105.60	108.00	105.20	107.80	107.80	2.08%	154,094
May 20, 2026	105.60	106.40	104.80	105.60	105.60	-	74,153
May 19, 2026	104.40	107.20	104.20	105.60	105.60	1.34%	135,113
May 18, 2026	104.00	104.80	103.00	104.20	104.20	-0.38%	116,991
May 15, 2026	104.20	105.40	103.40	104.60	104.60	0.38%	144,214
May 13, 2026	104.40	105.40	103.20	104.20	104.20	0.19%	70,539
May 12, 2026	102.40	105.60	101.60	104.00	104.00	1.17%	257,268
May 11, 2026	96.20	102.80	96.20	102.80	102.80	8.90%	243,894
May 8, 2026	97.00	97.00	93.00	94.40	94.40	-0.42%	142,830
May 7, 2026	95.40	96.20	94.60	94.80	94.80	-1.56%	140,351
May 6, 2026	94.20	97.20	94.20	96.30	96.30	2.23%	121,978
May 5, 2026	92.40	94.30	91.00	94.20	94.20	1.95%	361,371
May 4, 2026	99.40	100.60	92.00	92.40	92.40	-6.67%	322,746
Apr 30, 2026	99.20	99.60	98.60	99.00	99.00	-0.70%	42,605
Apr 29, 2026	101.40	101.40	99.60	99.70	99.70	-1.68%	101,416
Apr 28, 2026	100.40	101.40	99.20	101.40	101.40	1.20%	104,888
Apr 27, 2026	100.80	101.80	100.00	100.20	100.20	-1.38%	48,186
Apr 24, 2026	101.40	101.60	100.20	101.60	101.60	0.20%	61,354
Apr 23, 2026	102.60	103.00	101.20	101.40	101.40	-1.36%	76,270
Apr 22, 2026	104.80	104.80	102.60	102.80	102.80	-0.39%	44,496
Apr 21, 2026	103.40	104.40	102.80	103.20	103.20	-0.19%	225,488
Apr 20, 2026	103.20	103.60	102.40	103.40	103.40	-0.19%	59,002
Apr 17, 2026	103.00	104.20	102.40	103.60	103.60	0.19%	111,691
Apr 16, 2026	102.60	104.00	101.40	103.40	103.40	1.97%	186,150
Apr 15, 2026	101.20	102.40	100.80	101.40	101.40	-0.59%	104,231
Apr 14, 2026	101.80	102.00	100.80	102.00	102.00	-	111,529
Apr 13, 2026	102.00	102.20	100.60	102.00	102.00	-0.39%	92,853
Apr 10, 2026	100.20	103.80	100.20	102.40	102.40	1.79%	207,684
Apr 9, 2026	100.40	101.20	99.70	100.60	100.60	0.20%	89,254
Apr 8, 2026	100.00	101.00	99.30	100.40	100.40	0.60%	83,165
Apr 7, 2026	98.90	100.80	98.60	99.80	99.80	0.71%	112,325
Apr 2, 2026	99.50	100.00	99.10	99.10	99.10	-1.29%	34,750
Apr 1, 2026	101.40	102.00	100.20	100.40	100.40	-	84,841
Mar 31, 2026	99.00	101.40	99.00	100.40	100.40	1.31%	119,277
Mar 30, 2026	96.10	99.40	95.50	99.10	99.10	2.91%	75,906
Mar 27, 2026	97.10	97.50	96.00	96.30	96.30	-1.13%	77,224
Mar 26, 2026	95.70	98.40	95.20	97.40	97.40	2.42%	117,049
Mar 25, 2026	95.30	96.20	94.60	95.10	95.10	-0.31%	125,810
Mar 24, 2026	95.20	96.70	95.10	95.40	95.40	-0.42%	145,114
Mar 23, 2026	96.80	98.10	94.00	95.80	95.80	-2.04%	225,947
Mar 20, 2026	98.80	99.20	97.40	97.80	97.80	-0.31%	75,092
Mar 19, 2026	98.30	99.20	97.80	98.10	98.10	-1.41%	101,129
Mar 18, 2026	100.60	101.20	99.30	99.50	99.50	-1.09%	147,226
Mar 17, 2026	99.30	101.60	98.80	100.60	100.60	0.20%	100,688
Mar 16, 2026	99.70	100.40	98.40	100.40	100.40	0.50%	90,249
Mar 13, 2026	101.00	101.40	95.80	99.90	99.90	-1.67%	401,617
Mar 12, 2026	99.50	103.00	98.80	101.60	101.60	1.91%	148,244
Mar 11, 2026	101.40	102.00	99.70	99.70	99.70	-2.64%	145,299