AcadeMedia AB ACAD
OMXSTO · Sweden · Consumer Services
SEK 98.60-0.70 (-0.70%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 98.60 | -0.70% | SEK 101.80 | SEK 101.80 | SEK 98.00 | 71.13K |
| 2026-09-30 | SEK 99.30 | +1.64% | SEK 97.90 | SEK 99.40 | SEK 97.90 | 914.12K |
| 2026-09-29 | SEK 97.70 | -2.88% | SEK 100.60 | SEK 100.60 | SEK 97.70 | 125.33K |
| 2026-09-28 | SEK 100.60 | -0.98% | SEK 101.80 | SEK 102.20 | SEK 100.20 | 122.83K |
| 2026-09-25 | SEK 101.60 | -2.12% | SEK 103.00 | SEK 104.60 | SEK 100.20 | 104.49K |
| 2026-09-24 | SEK 103.80 | +0.39% | SEK 102.40 | SEK 105.20 | SEK 102.40 | 73.69K |
| 2026-09-23 | SEK 103.40 | -1.34% | SEK 105.20 | SEK 105.20 | SEK 102.40 | 104.92K |
| 2026-09-22 | SEK 104.80 | +0.38% | SEK 104.80 | SEK 106.60 | SEK 104.40 | 150.53K |
| 2026-09-21 | SEK 104.40 | +1.36% | SEK 103.00 | SEK 105.20 | SEK 102.20 | 183.18K |
| 2026-09-18 | SEK 103.00 | +1.38% | SEK 101.40 | SEK 104.20 | SEK 101.20 | 203.79K |
| 2026-09-17 | SEK 101.60 | -1.36% | SEK 103.20 | SEK 103.80 | SEK 101.60 | 162.24K |
| 2026-09-16 | SEK 103.00 | +3.83% | SEK 97.90 | SEK 103.80 | SEK 97.90 | 211.73K |
| 2026-09-15 | SEK 99.20 | -0.50% | SEK 99.10 | SEK 101.20 | SEK 98.80 | 189.88K |
| 2026-09-14 | SEK 99.70 | +0.61% | SEK 98.90 | SEK 104.00 | SEK 97.50 | 324.92K |
| 2026-09-11 | SEK 99.10 | +1.43% | SEK 101.00 | SEK 101.00 | SEK 98.40 | 120.10K |
| 2026-09-10 | SEK 97.70 | +0.10% | SEK 97.50 | SEK 99.40 | SEK 97.30 | 113.67K |
| 2026-09-09 | SEK 97.60 | -0.81% | SEK 98.30 | SEK 98.90 | SEK 97.60 | 78.74K |
| 2026-09-08 | SEK 98.40 | -2.96% | SEK 101.40 | SEK 101.60 | SEK 98.20 | 137.24K |
| 2026-09-07 | SEK 101.40 | +1.00% | SEK 101.20 | SEK 102.40 | SEK 100.60 | 75.65K |
| 2026-09-04 | SEK 100.40 | -0.40% | SEK 101.60 | SEK 101.60 | SEK 98.50 | 290.06K |
| 2026-09-03 | SEK 100.80 | -0.20% | SEK 101.40 | SEK 103.60 | SEK 100.80 | 119.26K |
| 2026-09-02 | SEK 101.00 | +2.64% | SEK 98.40 | SEK 103.20 | SEK 98.40 | 194.39K |
| 2026-09-01 | SEK 98.40 | -2.96% | SEK 103.40 | SEK 105.80 | SEK 98.20 | 210.10K |
| 2026-08-31 | SEK 101.40 | +3.47% | SEK 97.90 | SEK 102.80 | SEK 96.90 | 212.36K |
| 2026-08-28 | SEK 98.00 | +2.62% | SEK 95.70 | SEK 98.70 | SEK 95.60 | 136.77K |
| 2026-08-27 | SEK 95.50 | -0.73% | SEK 96.10 | SEK 96.60 | SEK 95.20 | 72.72K |
| 2026-08-26 | SEK 96.20 | -0.21% | SEK 96.30 | SEK 96.80 | SEK 95.50 | 44.64K |
| 2026-08-25 | SEK 96.40 | +1.26% | SEK 95.20 | SEK 96.80 | SEK 95.20 | 43.96K |
| 2026-08-24 | SEK 95.20 | -0.10% | SEK 96.70 | SEK 96.80 | SEK 95.20 | 77.34K |
| 2026-08-21 | SEK 95.30 | +0.32% | SEK 95.10 | SEK 96.40 | SEK 94.80 | 51.98K |
| 2026-08-20 | SEK 95.00 | -1.04% | SEK 96.00 | SEK 96.80 | SEK 95.00 | 50.72K |
| 2026-08-19 | SEK 96.00 | +1.05% | SEK 94.00 | SEK 97.50 | SEK 94.00 | 83.71K |
| 2026-08-18 | SEK 95.00 | -0.63% | SEK 95.00 | SEK 97.00 | SEK 95.00 | 93.18K |
| 2026-08-17 | SEK 95.60 | +0.84% | SEK 94.10 | SEK 95.70 | SEK 93.50 | 47.27K |
| 2026-08-14 | SEK 94.80 | +0.42% | SEK 94.30 | SEK 96.40 | SEK 94.10 | 84.03K |
| 2026-08-13 | SEK 94.40 | +0.21% | SEK 94.30 | SEK 95.50 | SEK 93.60 | 65.83K |
| 2026-08-12 | SEK 94.20 | -1.77% | SEK 95.10 | SEK 95.50 | SEK 93.40 | 74.48K |
| 2026-08-11 | SEK 95.90 | -0.72% | SEK 96.30 | SEK 96.90 | SEK 95.70 | 42.06K |
| 2026-08-10 | SEK 96.60 | -0.92% | SEK 97.40 | SEK 97.50 | SEK 95.60 | 66.59K |
| 2026-08-07 | SEK 97.50 | -0.81% | SEK 98.60 | SEK 100.00 | SEK 96.30 | 82.09K |
| 2026-08-06 | SEK 98.30 | -0.20% | SEK 98.10 | SEK 100.40 | SEK 98.00 | 55.42K |
| 2026-08-05 | SEK 98.50 | +0.92% | SEK 97.20 | SEK 98.90 | SEK 97.20 | 97.09K |
| 2026-08-04 | SEK 97.60 | -1.21% | SEK 98.40 | SEK 99.40 | SEK 97.30 | 49.46K |
| 2026-08-03 | SEK 98.80 | -1.00% | SEK 99.00 | SEK 100.20 | SEK 97.10 | 47.36K |
| 2026-07-31 | SEK 99.80 | -0.20% | SEK 99.80 | SEK 100.80 | SEK 99.10 | 85.50K |
| 2026-07-30 | SEK 100.00 | +0.10% | SEK 102.00 | SEK 102.00 | SEK 99.40 | 56.45K |
| 2026-07-29 | SEK 99.90 | +0.30% | SEK 99.20 | SEK 100.60 | SEK 99.20 | 42.80K |
| 2026-07-28 | SEK 99.60 | +1.01% | SEK 98.70 | SEK 99.90 | SEK 97.70 | 66.60K |
| 2026-07-27 | SEK 98.60 | +0.51% | SEK 98.10 | SEK 99.30 | SEK 97.40 | 79.61K |
| 2026-07-24 | SEK 98.10 | +2.19% | SEK 94.90 | SEK 98.30 | SEK 94.90 | 90.47K |
| 2026-07-23 | SEK 96.00 | -0.62% | SEK 95.60 | SEK 97.00 | SEK 95.10 | 84.14K |
| 2026-07-22 | SEK 96.60 | +0.52% | SEK 96.10 | SEK 97.30 | SEK 95.70 | 54.51K |
| 2026-07-21 | SEK 96.10 | -2.54% | SEK 98.00 | SEK 99.10 | SEK 95.90 | 88.99K |
| 2026-07-20 | SEK 98.60 | -2.57% | SEK 100.20 | SEK 101.00 | SEK 98.20 | 71.41K |
| 2026-07-17 | SEK 101.20 | +1.61% | SEK 99.50 | SEK 101.40 | SEK 99.30 | 62.67K |
| 2026-07-16 | SEK 99.60 | -0.60% | SEK 102.00 | SEK 102.60 | SEK 99.50 | 116.16K |
| 2026-07-15 | SEK 100.20 | -3.84% | SEK 103.40 | SEK 103.40 | SEK 97.70 | 180.53K |
| 2026-07-14 | SEK 104.20 | -1.70% | SEK 105.60 | SEK 106.60 | SEK 103.80 | 80.43K |
| 2026-07-13 | SEK 106.00 | +0.19% | SEK 105.20 | SEK 106.20 | SEK 104.20 | 95.65K |
| 2026-07-10 | SEK 105.80 | -0.56% | SEK 106.20 | SEK 107.80 | SEK 105.80 | 70.67K |
| 2026-07-09 | SEK 106.40 | +0.95% | SEK 105.80 | SEK 106.40 | SEK 105.20 | 53.37K |
| 2026-07-08 | SEK 105.40 | -0.57% | SEK 105.60 | SEK 106.00 | SEK 103.00 | 124.80K |
| 2026-07-07 | SEK 106.00 | +1.73% | SEK 103.60 | SEK 106.40 | SEK 103.40 | 53.06K |
| 2026-07-06 | SEK 104.20 | -0.95% | SEK 105.20 | SEK 106.00 | SEK 103.80 | 79.02K |
| 2026-07-03 | SEK 105.20 | -0.38% | SEK 105.60 | SEK 106.40 | SEK 104.60 | 77.07K |
| 2026-07-02 | SEK 105.60 | +3.12% | SEK 102.20 | SEK 105.80 | SEK 101.80 | 81.88K |
| 2026-07-01 | SEK 102.40 | +1.59% | SEK 100.80 | SEK 102.60 | SEK 100.80 | 77.82K |
| 2026-06-30 | SEK 100.80 | -0.79% | SEK 100.80 | SEK 101.60 | SEK 99.80 | 119.87K |
| 2026-06-29 | SEK 101.60 | +1.60% | SEK 99.70 | SEK 103.00 | SEK 99.50 | 101.46K |
| 2026-06-26 | SEK 100.00 | +0.10% | SEK 99.80 | SEK 100.40 | SEK 99.10 | 63.17K |
| 2026-06-25 | SEK 99.90 | -0.30% | SEK 100.00 | SEK 100.80 | SEK 99.40 | 66.73K |
| 2026-06-24 | SEK 100.20 | +2.77% | SEK 97.30 | SEK 100.20 | SEK 96.90 | 371.14K |
| 2026-06-23 | SEK 97.50 | -0.41% | SEK 97.80 | SEK 98.00 | SEK 96.50 | 145.49K |
| 2026-06-22 | SEK 97.90 | +3.16% | SEK 96.90 | SEK 98.40 | SEK 96.00 | 101.72K |
| 2026-06-18 | SEK 94.90 | -1.45% | SEK 96.80 | SEK 98.00 | SEK 94.90 | 409.49K |
| 2026-06-17 | SEK 96.30 | +0.21% | SEK 96.00 | SEK 98.00 | SEK 95.90 | 115.46K |
| 2026-06-16 | SEK 96.10 | -0.52% | SEK 96.00 | SEK 96.80 | SEK 95.30 | 93.64K |
| 2026-06-15 | SEK 96.60 | -2.23% | SEK 98.90 | SEK 100.00 | SEK 96.60 | 127.71K |
| 2026-06-12 | SEK 98.80 | -0.60% | SEK 99.50 | SEK 99.90 | SEK 97.50 | 84.54K |
| 2026-06-11 | SEK 99.40 | +2.16% | SEK 97.00 | SEK 99.50 | SEK 96.60 | 42.75K |
| 2026-06-10 | SEK 97.30 | +2.42% | SEK 94.90 | SEK 97.50 | SEK 94.80 | 44.90K |
| 2026-06-09 | SEK 95.00 | 0.00% | SEK 94.20 | SEK 96.90 | SEK 94.10 | 121.22K |
| 2026-06-08 | SEK 95.00 | -0.21% | SEK 94.40 | SEK 96.00 | SEK 94.00 | 118.91K |
| 2026-06-05 | SEK 95.20 | +1.49% | SEK 94.10 | SEK 95.90 | SEK 93.60 | 78.83K |
| 2026-06-04 | SEK 93.80 | -0.32% | SEK 92.30 | SEK 96.30 | SEK 92.30 | 98.99K |
| 2026-06-03 | SEK 94.10 | +0.43% | SEK 93.20 | SEK 94.50 | SEK 89.10 | 179.90K |
| 2026-06-02 | SEK 93.70 | -4.29% | SEK 98.40 | SEK 98.80 | SEK 93.40 | 139.18K |
| 2026-06-01 | SEK 97.90 | -4.39% | SEK 102.40 | SEK 102.40 | SEK 96.60 | 202.88K |
| 2026-05-29 | SEK 102.40 | -2.10% | SEK 105.00 | SEK 106.80 | SEK 102.40 | 2.36M |
| 2026-05-28 | SEK 104.60 | 0.00% | SEK 105.00 | SEK 105.80 | SEK 104.00 | 174.63K |