Acast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.75	29.75	28.00	28.20	28.20	-4.24%	698,531
Nov 2, 2026	29.70	30.05	28.80	29.45	29.45	-1.17%	392,610
Oct 30, 2026	30.00	30.35	29.70	29.80	29.80	0.17%	508,280
Oct 29, 2026	30.35	30.45	29.20	29.75	29.75	-2.46%	1,094,349
Oct 28, 2026	33.05	33.05	28.85	30.50	30.50	-5.86%	3,524,416
Oct 27, 2026	32.00	32.60	30.30	32.40	32.40	1.25%	342,789
Oct 26, 2026	32.95	33.20	31.95	32.00	32.00	-1.23%	220,430
Oct 23, 2026	32.65	33.00	32.00	32.40	32.40	-0.77%	229,222
Oct 22, 2026	32.35	32.75	31.85	32.65	32.65	0.31%	116,495
Oct 21, 2026	32.70	32.70	32.10	32.55	32.55	-0.46%	82,808
Oct 20, 2026	32.95	32.95	32.05	32.70	32.70	-0.76%	220,841
Oct 19, 2026	32.50	32.95	32.25	32.95	32.95	0.92%	200,467
Oct 16, 2026	32.85	33.15	32.35	32.65	32.65	-0.76%	182,990
Oct 15, 2026	31.85	32.90	31.35	32.90	32.90	1.70%	295,085
Oct 14, 2026	31.70	33.10	31.70	32.35	32.35	-1.07%	136,991
Oct 13, 2026	32.70	32.80	32.20	32.70	32.70	0.15%	270,720
Oct 12, 2026	32.10	33.15	32.10	32.65	32.65	0.77%	425,016
Oct 9, 2026	32.40	32.70	31.95	32.40	32.40	0.15%	238,363
Oct 8, 2026	31.95	32.60	31.60	32.35	32.35	2.37%	159,764
Oct 7, 2026	31.45	31.95	31.20	31.60	31.60	-	179,224
Oct 6, 2026	32.60	32.60	31.35	31.60	31.60	-1.71%	232,345
Oct 5, 2026	32.05	32.60	31.65	32.15	32.15	-	330,694
Oct 2, 2026	33.15	33.55	32.05	32.15	32.15	-2.72%	451,406
Oct 1, 2026	32.85	33.60	32.45	33.05	33.05	0.46%	629,820
Sep 30, 2026	32.55	33.10	32.20	32.90	32.90	1.23%	232,383
Sep 29, 2026	32.95	33.10	32.25	32.50	32.50	-0.76%	185,506
Sep 28, 2026	31.90	33.05	31.90	32.75	32.75	2.50%	1,018,045
Sep 25, 2026	32.60	32.95	31.95	31.95	31.95	-1.54%	156,090
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