Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.35	36.35	35.60	35.90	35.90	0.42%	226,862
Aug 17, 2026	36.40	36.65	35.50	35.75	35.75	-0.97%	214,564
Aug 14, 2026	36.00	36.45	35.70	36.10	36.10	-	314,116
Aug 13, 2026	35.60	36.35	35.40	36.10	36.10	1.12%	116,527
Aug 12, 2026	36.90	37.35	35.35	35.70	35.70	-0.83%	287,846
Aug 11, 2026	36.05	36.30	35.35	36.00	36.00	-0.28%	199,109
Aug 10, 2026	36.20	36.50	35.65	36.10	36.10	-0.82%	280,417
Aug 7, 2026	36.00	36.55	35.95	36.40	36.40	1.25%	41,845
Aug 6, 2026	36.45	36.80	35.80	35.95	35.95	-2.18%	194,105
Aug 5, 2026	36.70	37.25	36.35	36.75	36.75	0.14%	201,740
Aug 4, 2026	37.15	38.00	36.05	36.70	36.70	-2.52%	313,078
Aug 3, 2026	37.65	38.25	37.00	37.65	37.65	0.40%	148,489
Jul 31, 2026	38.05	39.10	37.30	37.50	37.50	-1.32%	141,912
Jul 30, 2026	38.20	39.00	37.80	38.00	38.00	-0.39%	166,608
Jul 29, 2026	37.55	38.75	37.55	38.15	38.15	1.19%	169,439
Jul 28, 2026	38.45	38.55	36.50	37.70	37.70	-0.40%	256,592
Jul 27, 2026	36.60	39.45	36.60	37.85	37.85	3.70%	350,619
Jul 24, 2026	37.60	37.70	35.60	36.50	36.50	-2.14%	379,464
Jul 23, 2026	41.00	41.00	37.00	37.30	37.30	-1.58%	756,346
Jul 22, 2026	37.85	38.25	37.05	37.90	37.90	0.13%	167,644
Jul 21, 2026	37.65	38.30	37.15	37.85	37.85	1.20%	322,336
Jul 20, 2026	37.45	38.00	36.15	37.40	37.40	0.27%	162,605
Jul 17, 2026	39.00	39.00	37.25	37.30	37.30	-4.36%	224,964
Jul 16, 2026	38.40	40.90	38.40	39.00	39.00	-1.14%	102,983
Jul 15, 2026	39.95	40.35	39.00	39.45	39.45	-1.37%	99,832
Jul 14, 2026	39.80	40.00	38.85	40.00	40.00	0.63%	136,537
Jul 13, 2026	39.25	39.75	38.50	39.75	39.75	0.63%	132,198
Jul 10, 2026	39.45	39.90	39.05	39.50	39.50	0.13%	146,767
Jul 9, 2026	39.00	41.30	39.00	39.45	39.45	4.23%	170,497
Jul 8, 2026	39.60	39.60	37.85	37.85	37.85	-4.54%	102,270
Jul 7, 2026	40.10	40.30	39.50	39.65	39.65	-1.61%	137,528
Jul 6, 2026	40.75	41.05	40.10	40.30	40.30	-1.10%	147,283
Jul 3, 2026	41.00	41.00	40.10	40.75	40.75	-0.49%	116,271
Jul 2, 2026	40.00	41.70	39.00	40.95	40.95	1.61%	234,399
Jul 1, 2026	39.90	40.35	39.00	40.30	40.30	0.88%	484,498
Jun 30, 2026	40.05	40.90	39.40	39.95	39.95	0.13%	228,858
Jun 29, 2026	38.45	40.20	38.45	39.90	39.90	3.91%	99,550
Jun 26, 2026	38.65	38.65	37.70	38.40	38.40	-0.78%	241,666
Jun 25, 2026	39.30	39.50	38.50	38.70	38.70	-1.40%	296,273
Jun 24, 2026	41.00	41.35	38.75	39.25	39.25	-3.92%	331,634
Jun 23, 2026	40.45	40.85	39.35	40.85	40.85	0.99%	305,261
Jun 22, 2026	40.50	41.10	40.20	40.45	40.45	0.62%	466,221
Jun 18, 2026	39.95	41.25	39.10	40.20	40.20	1.26%	806,128
Jun 17, 2026	39.35	40.25	39.00	39.70	39.70	1.53%	544,729
Jun 16, 2026	37.80	40.45	37.80	39.10	39.10	5.68%	744,604
Jun 15, 2026	36.65	37.60	35.85	37.00	37.00	1.51%	218,812
Jun 12, 2026	36.85	36.90	35.40	36.45	36.45	-0.14%	214,287
Jun 11, 2026	36.65	36.95	36.10	36.50	36.50	-0.54%	144,705
Jun 10, 2026	37.05	37.75	36.50	36.70	36.70	-1.48%	185,666
Jun 9, 2026	38.05	38.65	37.00	37.25	37.25	-1.97%	140,509