AcadeMedia AB (publ) (STO:ACAD)
Sweden
· Delayed Price · Currency is SEK 97.90
-0.70 (-0.71%)
Sep 29, 2025, 2:56 PM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 97.70 | 99.10 | 97.60 | 98.60 | 98.60 | 0.92% | 41,503 |
| Sep 25, 2025 | 98.40 | 98.80 | 97.40 | 97.70 | 97.70 | -0.71% | 61,564 |
| Sep 24, 2025 | 97.90 | 99.00 | 97.40 | 98.40 | 98.40 | 0.20% | 99,059 |
| Sep 23, 2025 | 102.00 | 102.00 | 98.00 | 98.20 | 98.20 | -3.73% | 177,657 |
| Sep 22, 2025 | 100.80 | 102.80 | 100.80 | 102.00 | 102.00 | 0.99% | 175,970 |
| Sep 19, 2025 | 100.00 | 101.40 | 99.80 | 101.00 | 101.00 | 1.00% | 172,854 |
| Sep 18, 2025 | 99.50 | 100.20 | 99.50 | 100.00 | 100.00 | 0.50% | 143,614 |
| Sep 17, 2025 | 98.80 | 100.40 | 98.60 | 99.50 | 99.50 | 1.02% | 125,525 |
| Sep 16, 2025 | 97.90 | 99.80 | 97.70 | 98.50 | 98.50 | 0.61% | 197,473 |
| Sep 15, 2025 | 98.70 | 99.70 | 97.90 | 97.90 | 97.90 | -0.61% | 79,457 |
| Sep 12, 2025 | 98.80 | 99.10 | 97.90 | 98.50 | 98.50 | -0.30% | 157,334 |
| Sep 11, 2025 | 98.00 | 98.80 | 97.60 | 98.80 | 98.80 | 0.51% | 64,163 |
| Sep 10, 2025 | 100.00 | 100.00 | 98.10 | 98.30 | 98.30 | -0.71% | 90,300 |
| Sep 9, 2025 | 98.50 | 99.60 | 97.90 | 99.00 | 99.00 | 0.81% | 78,040 |
| Sep 8, 2025 | 97.00 | 98.20 | 96.70 | 98.20 | 98.20 | 1.45% | 96,374 |
| Sep 5, 2025 | 99.20 | 99.30 | 96.30 | 96.80 | 96.80 | -2.52% | 189,028 |
| Sep 4, 2025 | 95.20 | 99.30 | 95.20 | 99.30 | 99.30 | 4.86% | 246,298 |
| Sep 3, 2025 | 94.10 | 95.50 | 94.00 | 94.70 | 94.70 | 0.74% | 180,733 |
| Sep 2, 2025 | 94.30 | 94.30 | 93.30 | 94.00 | 94.00 | -0.32% | 140,839 |
| Sep 1, 2025 | 94.20 | 94.50 | 92.20 | 94.30 | 94.30 | 1.73% | 428,532 |
| Aug 29, 2025 | 92.60 | 94.40 | 91.70 | 92.70 | 92.70 | 0.76% | 231,771 |
| Aug 28, 2025 | 91.40 | 92.10 | 90.50 | 92.00 | 92.00 | 0.77% | 109,656 |
| Aug 27, 2025 | 92.60 | 92.60 | 91.10 | 91.30 | 91.30 | -1.30% | 48,997 |
| Aug 26, 2025 | 92.80 | 92.80 | 91.20 | 92.50 | 92.50 | -0.32% | 152,556 |
| Aug 25, 2025 | 92.50 | 93.70 | 92.20 | 92.80 | 92.80 | 0.32% | 249,738 |
| Aug 22, 2025 | 92.00 | 92.50 | 91.30 | 92.50 | 92.50 | 0.54% | 173,182 |
| Aug 21, 2025 | 90.70 | 92.40 | 90.50 | 92.00 | 92.00 | 1.43% | 789,674 |
| Aug 20, 2025 | 89.90 | 90.70 | 89.10 | 90.70 | 90.70 | 0.67% | 109,287 |
| Aug 19, 2025 | 88.20 | 90.40 | 88.20 | 90.10 | 90.10 | 2.15% | 84,387 |
| Aug 18, 2025 | 87.50 | 88.70 | 87.40 | 88.20 | 88.20 | 0.80% | 77,971 |
| Aug 15, 2025 | 87.60 | 88.20 | 86.80 | 87.50 | 87.50 | 0.46% | 44,116 |
| Aug 14, 2025 | 87.80 | 87.90 | 87.00 | 87.10 | 87.10 | -0.91% | 52,145 |
| Aug 13, 2025 | 88.00 | 88.70 | 87.80 | 87.90 | 87.90 | 0.11% | 59,716 |
| Aug 12, 2025 | 86.30 | 88.10 | 86.30 | 87.80 | 87.80 | 1.97% | 349,464 |
| Aug 11, 2025 | 86.50 | 87.00 | 85.60 | 86.10 | 86.10 | - | 166,444 |
| Aug 8, 2025 | 87.40 | 87.50 | 86.10 | 86.10 | 86.10 | -1.37% | 55,845 |
| Aug 7, 2025 | 87.20 | 88.00 | 87.00 | 87.30 | 87.30 | 0.11% | 39,132 |
| Aug 6, 2025 | 88.80 | 88.80 | 86.70 | 87.20 | 87.20 | -1.47% | 81,664 |
| Aug 5, 2025 | 89.40 | 89.70 | 88.30 | 88.50 | 88.50 | -0.67% | 78,399 |
| Aug 4, 2025 | 89.30 | 90.40 | 88.20 | 89.10 | 89.10 | -0.22% | 62,591 |
| Aug 1, 2025 | 87.40 | 89.80 | 87.40 | 89.30 | 89.30 | -0.45% | 150,428 |
| Jul 31, 2025 | 86.60 | 89.90 | 86.60 | 89.70 | 89.70 | 2.51% | 107,434 |
| Jul 30, 2025 | 89.40 | 90.50 | 87.40 | 87.50 | 87.50 | -3.31% | 96,794 |
| Jul 29, 2025 | 88.50 | 90.50 | 88.40 | 90.50 | 90.50 | 2.14% | 41,788 |
| Jul 28, 2025 | 90.00 | 90.50 | 88.10 | 88.60 | 88.60 | -1.77% | 80,793 |
| Jul 25, 2025 | 90.40 | 90.70 | 89.60 | 90.20 | 90.20 | -0.22% | 69,370 |
| Jul 24, 2025 | 89.50 | 90.40 | 89.30 | 90.40 | 90.40 | 1.12% | 101,848 |
| Jul 23, 2025 | 90.00 | 90.20 | 88.90 | 89.40 | 89.40 | -0.67% | 99,952 |
| Jul 22, 2025 | 89.90 | 90.10 | 88.90 | 90.00 | 90.00 | 1.01% | 84,580 |
| Jul 21, 2025 | 89.30 | 90.00 | 88.60 | 89.10 | 89.10 | -0.22% | 172,018 |