Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.05	26.15	23.95	25.90	25.90	8.82%	5,326,859
Feb 26, 2026	23.25	24.00	22.75	23.80	23.80	2.81%	414,756
Feb 25, 2026	24.00	24.10	22.95	23.15	23.15	-3.14%	185,214
Feb 24, 2026	23.25	24.10	23.25	23.90	23.90	2.36%	314,877
Feb 23, 2026	24.05	24.10	22.90	23.35	23.35	-2.91%	335,868
Feb 20, 2026	24.15	24.65	23.85	24.05	24.05	-1.23%	344,942
Feb 19, 2026	24.30	24.60	23.85	24.35	24.35	-	811,673
Feb 18, 2026	24.50	25.00	24.05	24.35	24.35	-0.20%	907,133
Feb 17, 2026	25.30	25.65	23.75	24.40	24.40	-2.40%	523,072
Feb 16, 2026	26.55	26.60	24.80	25.00	25.00	-4.94%	487,321
Feb 13, 2026	27.70	27.80	25.25	26.30	26.30	-3.66%	2,983,086
Feb 12, 2026	28.85	29.40	27.30	27.30	27.30	-4.21%	1,236,976
Feb 11, 2026	33.50	33.50	27.40	28.50	28.50	0.35%	2,810,837
Feb 10, 2026	28.80	28.80	27.80	28.40	28.40	-1.05%	627,271
Feb 9, 2026	28.15	29.00	28.00	28.70	28.70	2.14%	264,188
Feb 6, 2026	27.90	28.15	27.40	28.10	28.10	1.44%	262,760
Feb 5, 2026	28.15	28.80	27.50	27.70	27.70	-1.95%	257,876
Feb 4, 2026	27.70	29.25	27.15	28.25	28.25	-2.25%	766,069
Feb 3, 2026	29.80	30.05	28.75	28.90	28.90	-2.86%	184,522
Feb 2, 2026	29.35	29.95	29.30	29.75	29.75	-1.16%	187,501
Jan 30, 2026	30.30	30.90	30.00	30.10	30.10	-0.99%	104,518
Jan 29, 2026	30.70	31.45	29.80	30.40	30.40	-1.30%	210,859
Jan 28, 2026	31.40	31.40	30.70	30.80	30.80	-2.07%	60,356
Jan 27, 2026	31.35	32.00	31.10	31.45	31.45	0.16%	74,057
Jan 26, 2026	31.55	31.85	31.15	31.40	31.40	-	179,770
Jan 23, 2026	31.30	31.75	30.65	31.40	31.40	0.48%	128,813
Jan 22, 2026	31.40	31.70	30.50	31.25	31.25	0.32%	174,306
Jan 21, 2026	31.25	31.70	30.80	31.15	31.15	-1.11%	184,741
Jan 20, 2026	31.30	32.00	30.80	31.50	31.50	-0.32%	491,829
Jan 19, 2026	31.15	32.55	30.90	31.60	31.60	-2.92%	186,762
Jan 16, 2026	31.95	32.95	31.35	32.55	32.55	1.24%	206,817
Jan 15, 2026	31.30	32.40	31.30	32.15	32.15	1.74%	233,888
Jan 14, 2026	32.85	32.85	30.55	31.60	31.60	-4.10%	732,005
Jan 13, 2026	33.15	33.70	32.50	32.95	32.95	-0.15%	169,139
Jan 12, 2026	33.25	33.95	32.70	33.00	33.00	-1.05%	341,717
Jan 9, 2026	34.05	34.05	32.85	33.35	33.35	-1.91%	270,811
Jan 8, 2026	32.70	34.05	31.35	34.00	34.00	1.19%	327,940
Jan 7, 2026	35.95	35.95	32.50	33.60	33.60	-4.68%	669,481
Jan 5, 2026	35.35	35.55	34.50	35.25	35.25	0.43%	108,937
Jan 2, 2026	34.30	35.45	34.10	35.10	35.10	2.18%	143,965
Dec 30, 2025	34.00	34.90	33.60	34.35	34.35	0.15%	223,086
Dec 29, 2025	34.80	35.35	33.90	34.30	34.30	-0.58%	163,971
Dec 23, 2025	33.55	34.80	33.55	34.50	34.50	2.99%	136,725
Dec 22, 2025	34.20	34.40	32.90	33.50	33.50	-2.05%	105,635
Dec 19, 2025	33.00	35.00	32.55	34.20	34.20	4.11%	277,019
Dec 18, 2025	32.20	33.35	31.70	32.85	32.85	2.50%	245,287
Dec 17, 2025	33.65	34.40	31.70	32.05	32.05	-3.90%	236,885
Dec 16, 2025	32.95	33.80	32.40	33.35	33.35	1.99%	184,929
Dec 15, 2025	32.75	33.10	31.90	32.70	32.70	0.15%	134,622
Dec 12, 2025	31.85	33.15	31.65	32.65	32.65	3.16%	234,412