Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	38.20	38.85	37.15	38.00	38.00	-1.94%	347,780
Jun 5, 2026	40.70	40.70	38.75	38.75	38.75	-5.02%	476,024
Jun 4, 2026	39.70	41.10	39.10	40.80	40.80	2.90%	444,185
Jun 3, 2026	40.30	40.30	39.05	39.65	39.65	-1.86%	341,632
Jun 2, 2026	40.00	41.35	39.55	40.40	40.40	1.00%	546,332
Jun 1, 2026	40.05	40.50	39.30	40.00	40.00	1.14%	620,638
May 29, 2026	37.75	40.10	37.70	39.55	39.55	5.61%	1,666,440
May 28, 2026	36.95	37.65	36.15	37.45	37.45	2.60%	1,365,142
May 27, 2026	36.85	37.10	36.05	36.50	36.50	-0.95%	503,403
May 26, 2026	36.50	37.75	35.80	36.85	36.85	0.41%	339,477
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