Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.85	36.90	34.80	36.70	36.70	5.31%	333,851
May 22, 2026	33.80	34.85	33.55	34.85	34.85	3.57%	153,060
May 21, 2026	35.05	35.05	33.10	33.65	33.65	-3.17%	280,662
May 20, 2026	34.45	35.15	34.15	34.75	34.75	1.91%	212,364
May 19, 2026	35.45	35.45	33.95	34.10	34.10	-2.01%	194,698
May 18, 2026	34.75	35.90	34.35	34.80	34.80	-0.14%	268,780
May 15, 2026	34.95	34.95	33.55	34.85	34.85	-0.14%	376,066
May 13, 2026	34.80	34.95	34.40	34.90	34.90	0.58%	107,272
May 12, 2026	34.95	35.10	34.35	34.70	34.70	-0.86%	248,414
May 11, 2026	35.25	35.85	34.65	35.00	35.00	0.29%	345,339
May 8, 2026	34.55	35.40	33.90	34.90	34.90	1.16%	291,265
May 7, 2026	34.10	34.85	33.00	34.50	34.50	1.62%	271,250
May 6, 2026	33.05	34.75	32.45	33.95	33.95	3.82%	511,956
May 5, 2026	32.80	33.95	29.00	32.70	32.70	2.19%	1,821,555
May 4, 2026	31.40	32.05	31.00	32.00	32.00	2.07%	310,093
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%	222,316
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%	240,775
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%	168,659
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%	245,720
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%	636,458
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