Acast AB ACAST
OMXSTO · Sweden · Technology Services
SEK 33.05+0.15 (+0.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 32.90 | +1.23% | SEK 32.55 | SEK 33.10 | SEK 32.20 | 232.38K |
| 2026-09-29 | SEK 32.50 | -0.76% | SEK 32.95 | SEK 33.10 | SEK 32.25 | 185.51K |
| 2026-09-28 | SEK 32.75 | +2.50% | SEK 31.90 | SEK 33.05 | SEK 31.90 | 1.08M |
| 2026-09-25 | SEK 31.95 | -1.54% | SEK 32.60 | SEK 32.95 | SEK 31.95 | 156.09K |
| 2026-09-24 | SEK 32.45 | -1.52% | SEK 32.80 | SEK 33.20 | SEK 32.45 | 132.62K |
| 2026-09-23 | SEK 32.95 | +0.15% | SEK 32.90 | SEK 34.15 | SEK 32.65 | 299.31K |
| 2026-09-22 | SEK 32.90 | -2.23% | SEK 33.30 | SEK 33.90 | SEK 32.90 | 137.69K |
| 2026-09-21 | SEK 33.65 | -1.61% | SEK 34.05 | SEK 34.35 | SEK 33.65 | 183.23K |
| 2026-09-18 | SEK 34.20 | -0.15% | SEK 34.55 | SEK 34.75 | SEK 34.20 | 226.08K |
| 2026-09-17 | SEK 34.25 | -0.44% | SEK 34.65 | SEK 34.90 | SEK 34.25 | 922.08K |
| 2026-09-16 | SEK 34.40 | 0.00% | SEK 34.35 | SEK 34.90 | SEK 34.35 | 206.66K |
| 2026-09-15 | SEK 34.40 | -2.27% | SEK 35.10 | SEK 35.20 | SEK 34.15 | 119.56K |
| 2026-09-14 | SEK 35.20 | +3.23% | SEK 33.80 | SEK 35.50 | SEK 33.80 | 248.03K |
| 2026-09-11 | SEK 34.10 | +1.04% | SEK 33.70 | SEK 34.35 | SEK 33.45 | 123.10K |
| 2026-09-10 | SEK 33.75 | +0.60% | SEK 33.55 | SEK 33.85 | SEK 33.10 | 247.85K |
| 2026-09-09 | SEK 33.55 | -3.17% | SEK 34.55 | SEK 34.55 | SEK 33.45 | 154.50K |
| 2026-09-08 | SEK 34.65 | -1.70% | SEK 35.35 | SEK 36.00 | SEK 34.40 | 532.24K |
| 2026-09-07 | SEK 35.25 | +0.71% | SEK 34.60 | SEK 35.40 | SEK 34.50 | 233.24K |
| 2026-09-04 | SEK 35.00 | -0.14% | SEK 35.20 | SEK 36.00 | SEK 34.95 | 266.93K |
| 2026-09-03 | SEK 35.05 | +1.15% | SEK 34.65 | SEK 35.75 | SEK 34.65 | 785.92K |
| 2026-09-02 | SEK 34.65 | +1.17% | SEK 34.30 | SEK 34.95 | SEK 33.55 | 294.62K |
| 2026-09-01 | SEK 34.25 | -2.70% | SEK 34.90 | SEK 35.15 | SEK 34.05 | 392.79K |
| 2026-08-31 | SEK 35.20 | +0.86% | SEK 34.80 | SEK 35.65 | SEK 34.10 | 466.21K |
| 2026-08-28 | SEK 34.90 | -3.06% | SEK 35.95 | SEK 36.00 | SEK 34.25 | 337.81K |
| 2026-08-27 | SEK 36.00 | +0.14% | SEK 36.30 | SEK 36.55 | SEK 35.80 | 158.45K |
| 2026-08-26 | SEK 35.95 | +0.28% | SEK 35.95 | SEK 36.10 | SEK 35.25 | 355.46K |
| 2026-08-25 | SEK 35.85 | +1.70% | SEK 35.45 | SEK 36.40 | SEK 35.00 | 384.50K |
| 2026-08-24 | SEK 35.25 | -2.62% | SEK 36.10 | SEK 36.20 | SEK 34.90 | 395.68K |
| 2026-08-21 | SEK 36.20 | 0.00% | SEK 36.40 | SEK 36.40 | SEK 35.65 | 275.73K |
| 2026-08-20 | SEK 36.20 | +0.28% | SEK 36.20 | SEK 36.50 | SEK 35.85 | 215.53K |
| 2026-08-19 | SEK 36.10 | +0.56% | SEK 35.90 | SEK 36.10 | SEK 35.30 | 358.80K |
| 2026-08-18 | SEK 35.90 | +0.42% | SEK 36.35 | SEK 36.35 | SEK 35.60 | 226.86K |
| 2026-08-17 | SEK 35.75 | -0.97% | SEK 36.40 | SEK 36.65 | SEK 35.50 | 214.56K |
| 2026-08-14 | SEK 36.10 | 0.00% | SEK 36.00 | SEK 36.45 | SEK 35.70 | 314.12K |
| 2026-08-13 | SEK 36.10 | +1.12% | SEK 35.60 | SEK 36.35 | SEK 35.40 | 116.53K |
| 2026-08-12 | SEK 35.70 | -0.83% | SEK 36.90 | SEK 37.35 | SEK 35.35 | 287.85K |
| 2026-08-11 | SEK 36.00 | -0.28% | SEK 36.05 | SEK 36.30 | SEK 35.35 | 199.11K |
| 2026-08-10 | SEK 36.10 | -0.82% | SEK 36.20 | SEK 36.50 | SEK 35.65 | 280.42K |
| 2026-08-07 | SEK 36.40 | +1.25% | SEK 36.00 | SEK 36.55 | SEK 35.95 | 42.17K |
| 2026-08-06 | SEK 35.95 | -2.18% | SEK 36.45 | SEK 36.80 | SEK 35.80 | 194.11K |
| 2026-08-05 | SEK 36.75 | +0.14% | SEK 36.70 | SEK 37.25 | SEK 36.35 | 201.74K |
| 2026-08-04 | SEK 36.70 | -2.52% | SEK 37.15 | SEK 38.00 | SEK 36.05 | 313.08K |
| 2026-08-03 | SEK 37.65 | +0.40% | SEK 37.65 | SEK 38.25 | SEK 37.00 | 148.49K |
| 2026-07-31 | SEK 37.50 | -1.32% | SEK 38.05 | SEK 39.10 | SEK 37.30 | 141.91K |
| 2026-07-30 | SEK 38.00 | -0.39% | SEK 38.20 | SEK 39.00 | SEK 37.80 | 166.61K |
| 2026-07-29 | SEK 38.15 | +1.19% | SEK 37.55 | SEK 38.75 | SEK 37.55 | 169.44K |
| 2026-07-28 | SEK 37.70 | -0.40% | SEK 38.45 | SEK 38.55 | SEK 36.50 | 256.59K |
| 2026-07-27 | SEK 37.85 | +3.70% | SEK 36.60 | SEK 39.45 | SEK 36.60 | 350.62K |
| 2026-07-24 | SEK 36.50 | -2.14% | SEK 37.60 | SEK 37.70 | SEK 35.60 | 379.46K |
| 2026-07-23 | SEK 37.30 | -1.58% | SEK 41.00 | SEK 41.00 | SEK 37.00 | 796.80K |
| 2026-07-22 | SEK 37.90 | +0.13% | SEK 37.85 | SEK 38.25 | SEK 37.05 | 167.64K |
| 2026-07-21 | SEK 37.85 | +1.20% | SEK 37.65 | SEK 38.30 | SEK 37.15 | 322.34K |
| 2026-07-20 | SEK 37.40 | +0.27% | SEK 37.45 | SEK 38.00 | SEK 36.15 | 162.61K |
| 2026-07-17 | SEK 37.30 | -4.36% | SEK 39.00 | SEK 39.00 | SEK 37.25 | 224.96K |
| 2026-07-16 | SEK 39.00 | -1.14% | SEK 38.40 | SEK 40.90 | SEK 38.40 | 102.98K |
| 2026-07-15 | SEK 39.45 | -1.37% | SEK 39.95 | SEK 40.35 | SEK 39.00 | 99.79K |
| 2026-07-14 | SEK 40.00 | +0.63% | SEK 39.80 | SEK 40.00 | SEK 38.85 | 136.54K |
| 2026-07-13 | SEK 39.75 | +0.63% | SEK 39.25 | SEK 39.75 | SEK 38.50 | 131.70K |
| 2026-07-10 | SEK 39.50 | +0.13% | SEK 39.45 | SEK 39.90 | SEK 39.10 | 144.64K |
| 2026-07-09 | SEK 39.45 | +4.23% | SEK 39.00 | SEK 41.30 | SEK 39.00 | 170.50K |
| 2026-07-08 | SEK 37.85 | -4.54% | SEK 39.60 | SEK 39.60 | SEK 37.85 | 102.25K |
| 2026-07-07 | SEK 39.65 | -1.61% | SEK 40.10 | SEK 40.30 | SEK 39.50 | 137.53K |
| 2026-07-06 | SEK 40.30 | -1.10% | SEK 40.75 | SEK 41.05 | SEK 40.10 | 147.28K |
| 2026-07-03 | SEK 40.75 | -0.49% | SEK 41.00 | SEK 41.00 | SEK 40.10 | 116.27K |
| 2026-07-02 | SEK 40.95 | +1.61% | SEK 40.00 | SEK 41.70 | SEK 39.00 | 234.40K |
| 2026-07-01 | SEK 40.30 | +0.88% | SEK 39.90 | SEK 40.35 | SEK 39.00 | 484.07K |
| 2026-06-30 | SEK 39.95 | +0.13% | SEK 40.05 | SEK 40.90 | SEK 39.40 | 228.86K |
| 2026-06-29 | SEK 39.90 | +3.91% | SEK 38.45 | SEK 40.20 | SEK 38.45 | 99.55K |
| 2026-06-26 | SEK 38.40 | -0.78% | SEK 38.65 | SEK 38.65 | SEK 37.70 | 241.65K |
| 2026-06-25 | SEK 38.70 | -1.40% | SEK 39.30 | SEK 39.50 | SEK 38.50 | 296.27K |
| 2026-06-24 | SEK 39.25 | -3.92% | SEK 41.00 | SEK 41.35 | SEK 38.75 | 331.63K |
| 2026-06-23 | SEK 40.85 | +0.99% | SEK 40.45 | SEK 40.85 | SEK 39.35 | 305.26K |
| 2026-06-22 | SEK 40.45 | +0.62% | SEK 40.50 | SEK 41.10 | SEK 40.20 | 466.22K |
| 2026-06-18 | SEK 40.20 | +1.26% | SEK 39.95 | SEK 41.25 | SEK 39.10 | 806.13K |
| 2026-06-17 | SEK 39.70 | +1.53% | SEK 39.35 | SEK 40.25 | SEK 39.00 | 552.95K |
| 2026-06-16 | SEK 39.10 | +5.68% | SEK 37.80 | SEK 40.45 | SEK 37.80 | 744.60K |
| 2026-06-15 | SEK 37.00 | +1.51% | SEK 36.65 | SEK 37.60 | SEK 35.90 | 204.52K |
| 2026-06-12 | SEK 36.45 | +0.28% | SEK 36.20 | SEK 36.85 | SEK 35.40 | 175.23K |
| 2026-06-11 | SEK 36.35 | -0.95% | SEK 36.65 | SEK 36.95 | SEK 36.10 | 98.73K |
| 2026-06-10 | SEK 36.70 | -1.48% | SEK 37.05 | SEK 37.75 | SEK 36.55 | 148.21K |
| 2026-06-09 | SEK 37.25 | -1.97% | SEK 38.05 | SEK 38.65 | SEK 37.00 | 140.41K |
| 2026-06-08 | SEK 38.00 | -1.94% | SEK 38.20 | SEK 38.85 | SEK 37.15 | 347.78K |
| 2026-06-05 | SEK 38.75 | -5.02% | SEK 40.70 | SEK 40.70 | SEK 38.75 | 476.00K |
| 2026-06-04 | SEK 40.80 | +2.90% | SEK 39.70 | SEK 41.10 | SEK 39.10 | 444.19K |
| 2026-06-03 | SEK 39.65 | -1.86% | SEK 40.30 | SEK 40.30 | SEK 39.05 | 341.63K |
| 2026-06-02 | SEK 40.40 | +1.00% | SEK 40.00 | SEK 41.35 | SEK 39.55 | 546.33K |
| 2026-06-01 | SEK 40.00 | +1.14% | SEK 40.05 | SEK 40.50 | SEK 39.30 | 714.27K |
| 2026-05-29 | SEK 39.55 | +5.61% | SEK 37.75 | SEK 40.10 | SEK 37.70 | 1.67M |
| 2026-05-28 | SEK 37.45 | +2.60% | SEK 36.95 | SEK 37.65 | SEK 36.15 | 1.35M |
| 2026-05-27 | SEK 36.50 | -0.95% | SEK 36.85 | SEK 37.10 | SEK 36.05 | 503.40K |