Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.70	29.25	27.15	28.25	-	-2.25%	739,970
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
Dec 11, 2025	30.75	31.85	30.55	31.65	31.65	2.93%	329,041
Dec 10, 2025	31.05	31.50	30.55	30.75	30.75	-1.76%	211,814
Dec 9, 2025	32.45	32.80	30.35	31.30	31.30	-3.40%	100,258
Dec 8, 2025	31.00	32.55	31.00	32.40	32.40	0.47%	58,435
Dec 5, 2025	32.30	32.75	32.00	32.25	32.25	-	107,448
Dec 4, 2025	32.45	32.75	31.70	32.25	32.25	-0.15%	261,025
Dec 3, 2025	32.50	33.00	32.20	32.30	32.30	-0.77%	79,137
Dec 2, 2025	32.40	33.20	31.70	32.55	32.55	-0.46%	158,714
Dec 1, 2025	33.00	33.10	32.40	32.70	32.70	-1.51%	156,821
Nov 28, 2025	32.95	33.30	32.40	33.20	33.20	0.91%	223,306
Nov 27, 2025	32.85	33.30	32.55	32.90	32.90	-0.30%	220,263
Nov 26, 2025	33.70	34.00	32.90	33.00	33.00	-1.05%	292,377
Nov 25, 2025	33.25	33.60	32.65	33.35	33.35	2.30%	392,902
Nov 24, 2025	32.75	33.60	32.30	32.60	32.60	-1.21%	403,157
Nov 21, 2025	32.75	33.20	31.85	33.00	33.00	-	398,558
Nov 20, 2025	32.40	33.00	30.65	33.00	33.00	5.26%	993,348
Nov 19, 2025	31.05	31.60	30.30	31.35	31.35	3.98%	1,205,074