Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	20.50	20.50	19.06	19.60	19.60	-4.39%	148,258
Oct 9, 2025	20.40	20.95	20.25	20.50	20.50	0.74%	149,733
Oct 8, 2025	20.25	20.50	19.82	20.35	20.35	-0.49%	156,956
Oct 7, 2025	20.00	20.65	19.74	20.45	20.45	2.97%	265,908
Oct 6, 2025	18.82	20.00	18.70	19.86	19.86	5.53%	349,236
Oct 3, 2025	18.46	19.00	18.20	18.82	18.82	1.95%	452,627
Oct 2, 2025	17.64	18.82	17.58	18.46	18.46	4.53%	3,247,510
Oct 1, 2025	17.54	17.98	17.52	17.66	17.66	-0.11%	98,537
Sep 30, 2025	17.66	17.72	17.50	17.68	17.68	0.45%	69,303
Sep 29, 2025	17.32	17.62	17.32	17.60	17.60	2.21%	138,991
Sep 26, 2025	17.50	17.62	17.08	17.22	17.22	-1.49%	65,760
Sep 25, 2025	17.90	17.90	17.32	17.48	17.48	-2.13%	70,153
Sep 24, 2025	17.92	17.92	17.62	17.86	17.86	-0.56%	114,827
Sep 23, 2025	18.18	18.20	17.88	17.96	17.96	-1.86%	157,838
Sep 22, 2025	18.16	18.40	18.10	18.30	18.30	0.77%	132,102
Sep 19, 2025	18.10	18.36	17.94	18.16	18.16	0.22%	272,248
Sep 18, 2025	17.90	18.44	17.88	18.12	18.12	1.23%	206,085
Sep 17, 2025	17.78	18.16	17.74	17.90	17.90	-	100,009
Sep 16, 2025	17.76	18.00	17.72	17.90	17.90	0.11%	141,168
Sep 15, 2025	17.90	18.00	17.60	17.88	17.88	-0.11%	141,311
Sep 12, 2025	17.84	17.90	17.50	17.90	17.90	0.45%	161,493
Sep 11, 2025	17.76	17.90	17.68	17.82	17.82	0.34%	146,493
Sep 10, 2025	17.88	18.02	17.70	17.76	17.76	-1.33%	503,795
Sep 9, 2025	18.16	18.30	17.84	18.00	18.00	-0.22%	90,207
Sep 8, 2025	17.68	18.14	17.68	18.04	18.04	2.04%	414,281
Sep 5, 2025	17.86	18.20	17.64	17.68	17.68	0.23%	576,236
Sep 4, 2025	17.70	17.82	17.36	17.64	17.64	-0.45%	79,428
Sep 3, 2025	18.18	18.36	17.66	17.72	17.72	-2.64%	116,599
Sep 2, 2025	18.36	18.56	18.02	18.20	18.20	-1.09%	154,152
Sep 1, 2025	18.12	18.52	18.04	18.40	18.40	1.55%	82,750
Aug 29, 2025	18.32	18.56	18.12	18.12	18.12	-0.98%	69,083
Aug 28, 2025	18.40	18.40	18.12	18.30	18.30	-	53,123
Aug 27, 2025	18.86	18.86	18.06	18.30	18.30	-0.22%	39,138
Aug 26, 2025	18.46	18.50	18.20	18.34	18.34	0.11%	76,755
Aug 25, 2025	18.38	18.70	18.30	18.32	18.32	-	76,850
Aug 22, 2025	18.18	18.46	18.06	18.32	18.32	0.99%	80,569
Aug 21, 2025	18.32	18.46	18.06	18.14	18.14	-1.31%	98,796
Aug 20, 2025	18.58	18.86	18.34	18.38	18.38	-1.71%	56,331
Aug 19, 2025	18.98	19.16	18.60	18.70	18.70	-1.27%	118,414
Aug 18, 2025	18.92	19.10	18.78	18.94	18.94	0.96%	110,277
Aug 15, 2025	19.00	19.06	18.58	18.76	18.76	-0.95%	156,032
Aug 14, 2025	18.48	19.16	18.38	18.94	18.94	1.72%	125,167
Aug 13, 2025	18.84	19.00	18.48	18.62	18.62	0.11%	201,695
Aug 12, 2025	18.58	18.84	18.18	18.60	18.60	-1.27%	100,739
Aug 11, 2025	19.00	19.04	18.50	18.84	18.84	-	65,551
Aug 8, 2025	18.56	19.14	18.56	18.84	18.84	1.51%	315,451
Aug 7, 2025	18.34	18.78	18.18	18.56	18.56	2.32%	156,245
Aug 6, 2025	18.48	18.50	18.04	18.14	18.14	-1.20%	123,035
Aug 5, 2025	18.60	18.80	18.36	18.36	18.36	-1.29%	81,688
Aug 4, 2025	19.04	19.34	18.54	18.60	18.60	-2.00%	219,757