Acast AB (publ) (STO:ACAST)
Sweden · Delayed Price · Currency is SEK 18.00
-0.04 (-0.22%)
Sep 9, 2025, 5:29 PM CET
Acast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 19.80 | 19.80 | 18.78 | 18.98 | 18.98 | -3.75% | 254,327 |
| Jul 31, 2025 | 19.12 | 20.25 | 19.12 | 19.72 | 19.72 | 5.79% | 696,504 |
| Jul 30, 2025 | 18.98 | 19.08 | 18.64 | 18.64 | 18.64 | -2.00% | 72,238 |
| Jul 29, 2025 | 18.80 | 19.78 | 18.76 | 19.02 | 19.02 | 2.81% | 372,699 |
| Jul 28, 2025 | 18.34 | 18.92 | 18.30 | 18.50 | 18.50 | 2.78% | 318,245 |
| Jul 25, 2025 | 16.78 | 18.68 | 16.50 | 18.00 | 18.00 | 2.27% | 564,937 |
| Jul 24, 2025 | 17.70 | 17.96 | 17.60 | 17.60 | 17.60 | - | 139,032 |
| Jul 23, 2025 | 17.50 | 17.70 | 17.36 | 17.60 | 17.60 | 1.15% | 54,058 |
| Jul 22, 2025 | 17.24 | 17.60 | 17.10 | 17.40 | 17.40 | 1.16% | 88,869 |
| Jul 21, 2025 | 17.48 | 17.66 | 17.02 | 17.20 | 17.20 | -1.71% | 122,269 |
| Jul 18, 2025 | 17.92 | 17.98 | 17.30 | 17.50 | 17.50 | -2.56% | 32,991 |
| Jul 17, 2025 | 17.44 | 17.96 | 17.44 | 17.96 | 17.96 | 3.22% | 258,249 |
| Jul 16, 2025 | 17.02 | 17.44 | 16.80 | 17.40 | 17.40 | 3.82% | 126,177 |
| Jul 15, 2025 | 16.72 | 17.18 | 16.68 | 16.76 | 16.76 | 0.36% | 218,318 |
| Jul 14, 2025 | 16.60 | 16.82 | 16.44 | 16.70 | 16.70 | 0.60% | 96,083 |
| Jul 11, 2025 | 17.00 | 17.06 | 16.60 | 16.60 | 16.60 | -2.01% | 31,745 |
| Jul 10, 2025 | 16.68 | 17.16 | 16.68 | 16.94 | 16.94 | 2.05% | 197,974 |
| Jul 9, 2025 | 16.38 | 17.08 | 16.38 | 16.60 | 16.60 | 1.34% | 158,148 |
| Jul 8, 2025 | 16.00 | 16.40 | 16.00 | 16.38 | 16.38 | 2.25% | 150,267 |
| Jul 7, 2025 | 16.40 | 16.70 | 15.10 | 16.02 | 16.02 | -2.32% | 548,219 |
| Jul 4, 2025 | 16.00 | 16.40 | 15.98 | 16.40 | 16.40 | 2.50% | 1,682,700 |
| Jul 3, 2025 | 15.62 | 16.20 | 15.50 | 16.00 | 16.00 | 2.43% | 510,913 |
| Jul 2, 2025 | 15.50 | 15.76 | 15.36 | 15.62 | 15.62 | 1.17% | 81,244 |