Acast AB (publ) (STO:ACAST)
Sweden · Delayed Price · Currency is SEK 32.45
-0.50 (-1.52%)
Sep 24, 2026, 5:29 PM CET
Acast AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 32.80 | 33.20 | 32.45 | 32.45 | 32.45 | -1.52% | 128,205 |
| Sep 23, 2026 | 32.90 | 34.15 | 32.65 | 32.95 | 32.95 | 0.15% | 254,171 |
| Sep 22, 2026 | 33.30 | 33.90 | 32.90 | 32.90 | 32.90 | -2.23% | 116,177 |
| Sep 21, 2026 | 34.05 | 34.35 | 33.65 | 33.65 | 33.65 | -1.61% | 183,234 |
| Sep 18, 2026 | 34.55 | 34.75 | 34.20 | 34.20 | 34.20 | -0.15% | 226,079 |
| Sep 17, 2026 | 34.65 | 34.90 | 34.25 | 34.25 | 34.25 | -0.44% | 921,380 |
| Sep 16, 2026 | 34.35 | 34.90 | 34.35 | 34.40 | 34.40 | - | 206,655 |
| Sep 15, 2026 | 35.10 | 35.20 | 34.15 | 34.40 | 34.40 | -2.27% | 119,555 |
| Sep 14, 2026 | 33.80 | 35.50 | 33.80 | 35.20 | 35.20 | 3.23% | 248,040 |
| Sep 11, 2026 | 33.70 | 34.35 | 33.45 | 34.10 | 34.10 | 1.04% | 123,103 |
| Sep 10, 2026 | 33.55 | 33.85 | 33.10 | 33.75 | 33.75 | 0.60% | 247,849 |
| Sep 9, 2026 | 34.55 | 34.55 | 33.45 | 33.55 | 33.55 | -3.17% | 152,490 |
| Sep 8, 2026 | 35.35 | 36.00 | 34.40 | 34.65 | 34.65 | -1.70% | 457,235 |
| Sep 7, 2026 | 34.60 | 35.40 | 34.50 | 35.25 | 35.25 | 0.71% | 233,235 |
| Sep 4, 2026 | 35.20 | 36.00 | 34.95 | 35.00 | 35.00 | -0.14% | 266,933 |
| Sep 3, 2026 | 34.65 | 35.75 | 34.65 | 35.05 | 35.05 | 1.15% | 786,778 |
| Sep 2, 2026 | 34.30 | 34.95 | 33.55 | 34.65 | 34.65 | 1.17% | 295,939 |
| Sep 1, 2026 | 34.90 | 35.15 | 34.05 | 34.25 | 34.25 | -2.70% | 392,785 |
| Aug 31, 2026 | 34.80 | 35.65 | 34.10 | 35.20 | 35.20 | 0.86% | 466,211 |
| Aug 28, 2026 | 35.95 | 36.00 | 34.25 | 34.90 | 34.90 | -3.06% | 337,814 |
| Aug 27, 2026 | 36.30 | 36.55 | 35.80 | 36.00 | 36.00 | 0.14% | 131,069 |
| Aug 26, 2026 | 35.95 | 36.10 | 35.25 | 35.95 | 35.95 | 0.28% | 355,458 |
| Aug 25, 2026 | 35.45 | 36.40 | 35.00 | 35.85 | 35.85 | 1.70% | 384,497 |
| Aug 24, 2026 | 36.10 | 36.20 | 34.90 | 35.25 | 35.25 | -2.62% | 395,675 |
| Aug 21, 2026 | 36.40 | 36.40 | 35.65 | 36.20 | 36.20 | - | 275,730 |
| Aug 20, 2026 | 36.20 | 36.50 | 35.85 | 36.20 | 36.20 | 0.28% | 215,533 |
| Aug 19, 2026 | 35.90 | 36.10 | 35.30 | 36.10 | 36.10 | 0.56% | 358,802 |
| 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 |