Acast AB (publ) (STO:ACAST)
Sweden · Delayed Price · Currency is SEK 32.70
+0.70 (2.19%)
May 5, 2026, 5:29 PM CET
Acast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 32.80 | 33.95 | 29.00 | 32.70 | 32.70 | 2.19% | 1,766,099 |
| May 4, 2026 | 31.40 | 32.05 | 31.00 | 32.00 | 32.00 | 2.07% | 309,805 |
| Apr 30, 2026 | 31.55 | 32.40 | 31.30 | 31.35 | 31.35 | -1.42% | 170,332 |
| Apr 29, 2026 | 31.25 | 31.85 | 30.55 | 31.80 | 31.80 | 2.25% | 185,102 |
| Apr 28, 2026 | 31.60 | 31.95 | 30.65 | 31.10 | 31.10 | -1.58% | 313,990 |
| Apr 27, 2026 | 30.90 | 31.65 | 30.60 | 31.60 | 31.60 | 2.43% | 218,872 |
| Apr 24, 2026 | 30.85 | 31.35 | 30.50 | 30.85 | 30.85 | 0.16% | 162,869 |
| Apr 23, 2026 | 31.65 | 31.90 | 30.60 | 30.80 | 30.80 | -2.84% | 171,765 |
| Apr 22, 2026 | 31.35 | 31.95 | 30.50 | 31.70 | 31.70 | 2.26% | 168,611 |
| Apr 21, 2026 | 29.95 | 31.30 | 29.95 | 31.00 | 31.00 | 3.51% | 309,546 |
| Apr 20, 2026 | 30.05 | 30.20 | 29.55 | 29.95 | 29.95 | -0.50% | 314,146 |
| Apr 17, 2026 | 29.35 | 31.00 | 29.15 | 30.10 | 30.10 | 2.38% | 2,545,443 |
| Apr 16, 2026 | 28.50 | 29.45 | 28.35 | 29.40 | 29.40 | 3.70% | 175,900 |
| Apr 15, 2026 | 28.95 | 29.10 | 28.05 | 28.35 | 28.35 | -2.07% | 212,799 |
| Apr 14, 2026 | 28.30 | 29.15 | 28.15 | 28.95 | 28.95 | 3.39% | 137,145 |
| Apr 13, 2026 | 27.95 | 28.35 | 27.70 | 28.00 | 28.00 | -0.71% | 162,823 |
| Apr 10, 2026 | 27.40 | 28.30 | 26.50 | 28.20 | 28.20 | 1.62% | 211,983 |
| Apr 9, 2026 | 28.15 | 28.35 | 27.40 | 27.75 | 27.75 | -0.54% | 221,542 |
| Apr 8, 2026 | 27.05 | 28.10 | 26.95 | 27.90 | 27.90 | 5.08% | 370,725 |
| Apr 7, 2026 | 27.20 | 27.20 | 26.35 | 26.55 | 26.55 | -0.19% | 147,005 |
| Apr 2, 2026 | 26.65 | 26.90 | 26.10 | 26.60 | 26.60 | -0.19% | 222,570 |
| Apr 1, 2026 | 26.65 | 26.90 | 25.85 | 26.65 | 26.65 | 2.30% | 284,698 |
| Mar 31, 2026 | 26.05 | 26.10 | 25.50 | 26.05 | 26.05 | 0.39% | 404,420 |
| Mar 30, 2026 | 26.15 | 26.40 | 25.80 | 25.95 | 25.95 | -0.95% | 152,437 |
| Mar 27, 2026 | 26.50 | 27.10 | 26.10 | 26.20 | 26.20 | -2.24% | 258,482 |
| Mar 26, 2026 | 26.35 | 27.10 | 26.10 | 26.80 | 26.80 | 1.90% | 370,113 |
| Mar 25, 2026 | 25.85 | 26.40 | 25.85 | 26.30 | 26.30 | 1.15% | 321,374 |
| Mar 24, 2026 | 26.65 | 26.85 | 25.50 | 26.00 | 26.00 | -2.26% | 224,330 |
| Mar 23, 2026 | 25.50 | 27.10 | 25.20 | 26.60 | 26.60 | 1.14% | 257,968 |
| 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 |