Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	30.40	31.25	29.75	30.15	30.15	-1.15%	233,120
Nov 17, 2025	30.30	32.50	29.95	30.50	30.50	-	674,481
Nov 14, 2025	30.00	30.70	29.70	30.50	30.50	1.67%	245,699
Nov 13, 2025	29.50	31.20	29.50	30.00	30.00	0.84%	283,827
Nov 12, 2025	30.45	30.50	29.60	29.75	29.75	-2.30%	336,170
Nov 11, 2025	30.70	31.25	30.05	30.45	30.45	-1.30%	232,592
Nov 10, 2025	29.80	31.15	29.65	30.85	30.85	3.52%	824,980
Nov 7, 2025	29.15	30.35	28.65	29.80	29.80	4.38%	990,373
Nov 6, 2025	27.75	29.20	27.50	28.55	28.55	1.78%	972,483
Nov 5, 2025	27.85	28.40	27.40	28.05	28.05	-1.41%	222,852
Nov 4, 2025	28.85	28.95	27.85	28.45	28.45	-1.39%	347,784
Nov 3, 2025	28.75	29.35	28.00	28.85	28.85	0.52%	1,161,643
Oct 31, 2025	26.15	28.90	26.15	28.70	28.70	11.46%	522,657
Oct 30, 2025	25.00	27.35	23.55	25.75	25.75	19.49%	1,784,230
Oct 29, 2025	22.00	22.25	21.30	21.55	21.55	-0.69%	723,343
Oct 28, 2025	21.50	21.90	21.25	21.70	21.70	1.17%	260,245
Oct 27, 2025	21.55	21.75	21.05	21.45	21.45	0.23%	50,915
Oct 24, 2025	21.40	21.65	21.20	21.40	21.40	-0.47%	111,316
Oct 23, 2025	21.00	21.70	21.00	21.50	21.50	2.63%	88,036
Oct 22, 2025	21.00	21.35	20.65	20.95	20.95	-0.24%	71,437
Oct 21, 2025	21.75	21.75	20.55	21.00	21.00	-1.64%	80,731
Oct 20, 2025	21.55	21.80	21.20	21.35	21.35	2.89%	101,766
Oct 17, 2025	21.25	21.75	20.70	20.75	20.75	-2.12%	183,913
Oct 16, 2025	20.15	21.50	19.90	21.20	21.20	4.43%	155,473
Oct 15, 2025	19.72	20.30	19.52	20.30	20.30	4.53%	518,023
Oct 14, 2025	19.98	19.98	19.36	19.42	19.42	-2.41%	67,294
Oct 13, 2025	19.58	20.15	19.40	19.90	19.90	1.53%	162,669
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