Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.55	26.80	26.15	26.30	26.30	-0.75%	281,009
Mar 19, 2026	27.25	27.25	26.35	26.50	26.50	-3.64%	412,660
Mar 18, 2026	27.25	27.85	27.10	27.50	27.50	1.66%	353,770
Mar 17, 2026	25.85	27.35	25.70	27.05	27.05	4.24%	582,936
Mar 16, 2026	25.95	26.00	25.25	25.95	25.95	1.76%	195,934
Mar 13, 2026	25.20	25.70	24.75	25.50	25.50	1.39%	612,867
Mar 12, 2026	25.40	25.55	24.70	25.15	25.15	-1.18%	627,798
Mar 11, 2026	25.85	26.00	25.25	25.45	25.45	-2.49%	299,202
Mar 10, 2026	27.00	27.00	25.55	26.10	26.10	-0.19%	227,079
Mar 9, 2026	26.25	26.60	25.00	26.15	26.15	-0.95%	267,250
Mar 6, 2026	26.25	26.80	25.70	26.40	26.40	0.76%	388,587
Mar 5, 2026	25.95	26.95	25.85	26.20	26.20	1.16%	435,821
Mar 4, 2026	25.70	26.60	25.50	25.90	25.90	1.17%	387,123
Mar 3, 2026	25.40	25.70	24.45	25.60	25.60	0.59%	444,273
Mar 2, 2026	26.00	26.55	25.35	25.45	25.45	-1.74%	793,711
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