AcadeMedia AB (publ) (STO:ACAD)
Sweden
· Delayed Price · Currency is SEK 103.20
+1.60 (1.57%)
At close: Mar 6, 2026
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.40 | 104.20 | 100.40 | 103.20 | 103.20 | 1.57% | 283,291 |
| Mar 5, 2026 | 100.20 | 102.60 | 99.00 | 101.60 | 101.60 | 0.79% | 202,914 |
| Mar 4, 2026 | 95.00 | 100.80 | 95.00 | 100.80 | 100.80 | 3.49% | 279,778 |
| Mar 3, 2026 | 95.50 | 97.70 | 93.70 | 97.40 | 97.40 | 1.56% | 321,656 |
| Mar 2, 2026 | 98.70 | 98.70 | 94.50 | 95.90 | 95.90 | -3.81% | 390,883 |
| Feb 27, 2026 | 99.80 | 100.60 | 97.80 | 99.70 | 99.70 | -0.89% | 571,483 |
| Feb 26, 2026 | 98.80 | 100.60 | 98.20 | 100.60 | 100.60 | 1.62% | 589,177 |
| Feb 25, 2026 | 97.80 | 99.00 | 96.70 | 99.00 | 99.00 | 1.02% | 376,318 |
| Feb 24, 2026 | 95.20 | 98.20 | 95.00 | 98.00 | 98.00 | 2.83% | 462,712 |
| Feb 23, 2026 | 93.80 | 95.90 | 93.00 | 95.30 | 95.30 | 1.49% | 398,742 |
| Feb 20, 2026 | 92.70 | 94.20 | 92.00 | 93.90 | 93.90 | 1.40% | 170,807 |
| Feb 19, 2026 | 90.40 | 93.10 | 89.50 | 92.60 | 92.60 | 1.65% | 381,786 |
| Feb 18, 2026 | 92.80 | 92.80 | 90.30 | 91.10 | 91.10 | -1.51% | 166,173 |
| Feb 17, 2026 | 88.80 | 92.60 | 88.40 | 92.50 | 92.50 | 3.93% | 220,910 |
| Feb 16, 2026 | 88.60 | 89.30 | 87.80 | 89.00 | 89.00 | -0.22% | 215,333 |
| Feb 13, 2026 | 87.70 | 89.20 | 87.30 | 89.20 | 89.20 | 1.25% | 160,356 |
| Feb 12, 2026 | 87.00 | 88.10 | 85.50 | 88.10 | 88.10 | 0.80% | 194,412 |
| Feb 11, 2026 | 90.50 | 90.50 | 87.40 | 87.40 | 87.40 | -3.43% | 275,672 |
| Feb 10, 2026 | 90.40 | 91.40 | 90.00 | 90.50 | 90.50 | 0.11% | 202,560 |
| Feb 9, 2026 | 89.30 | 91.00 | 88.70 | 90.40 | 90.40 | 1.23% | 282,906 |
| Feb 6, 2026 | 90.20 | 90.40 | 88.30 | 89.30 | 89.30 | -1.00% | 502,280 |
| Feb 5, 2026 | 90.30 | 91.30 | 89.30 | 90.20 | 90.20 | -0.66% | 431,317 |
| Feb 4, 2026 | 94.40 | 94.40 | 90.50 | 90.80 | 90.80 | -3.92% | 301,686 |
| Feb 3, 2026 | 92.90 | 94.50 | 91.20 | 94.50 | 94.50 | 0.85% | 560,468 |
| Feb 2, 2026 | 94.70 | 96.10 | 93.00 | 93.70 | 93.70 | -0.53% | 514,792 |
| Jan 30, 2026 | 93.70 | 94.80 | 93.50 | 94.20 | 94.20 | 0.64% | 141,001 |
| Jan 29, 2026 | 94.00 | 94.40 | 93.00 | 93.60 | 93.60 | -0.43% | 70,382 |
| Jan 28, 2026 | 93.20 | 94.10 | 92.70 | 94.00 | 94.00 | 0.32% | 497,445 |
| Jan 27, 2026 | 94.80 | 94.90 | 93.10 | 93.70 | 93.70 | -1.26% | 95,611 |
| Jan 26, 2026 | 97.00 | 97.50 | 94.60 | 94.90 | 94.90 | -2.77% | 141,775 |
| Jan 23, 2026 | 97.00 | 97.60 | 96.50 | 97.60 | 97.60 | 0.83% | 106,216 |
| Jan 22, 2026 | 95.00 | 96.90 | 94.50 | 96.80 | 96.80 | 2.98% | 116,762 |
| Jan 21, 2026 | 94.30 | 94.30 | 93.20 | 94.00 | 94.00 | 0.21% | 92,720 |
| Jan 20, 2026 | 94.30 | 94.50 | 93.10 | 93.80 | 93.80 | -0.74% | 61,090 |
| Jan 19, 2026 | 93.70 | 94.50 | 91.40 | 94.50 | 94.50 | - | 351,748 |
| Jan 16, 2026 | 94.70 | 95.50 | 93.80 | 94.50 | 94.50 | -1.25% | 174,418 |
| Jan 15, 2026 | 95.20 | 95.70 | 94.30 | 95.70 | 95.70 | -0.10% | 237,899 |
| Jan 14, 2026 | 95.40 | 96.20 | 94.30 | 95.80 | 95.80 | -0.21% | 218,044 |
| Jan 13, 2026 | 95.90 | 96.30 | 94.50 | 96.00 | 96.00 | 0.10% | 188,627 |
| Jan 12, 2026 | 99.00 | 99.70 | 95.40 | 95.90 | 95.90 | -4.29% | 197,974 |
| Jan 9, 2026 | 100.40 | 100.60 | 98.30 | 100.20 | 100.20 | -0.20% | 267,592 |
| Jan 8, 2026 | 100.20 | 100.80 | 98.40 | 100.40 | 100.40 | 0.60% | 174,657 |
| Jan 7, 2026 | 97.10 | 99.80 | 96.60 | 99.80 | 99.80 | 2.67% | 462,104 |
| Jan 5, 2026 | 96.00 | 98.10 | 96.00 | 97.20 | 97.20 | -1.52% | 69,301 |
| Jan 2, 2026 | 98.90 | 99.90 | 97.70 | 98.70 | 98.70 | -0.20% | 127,856 |
| Dec 30, 2025 | 98.00 | 98.90 | 97.70 | 98.90 | 98.90 | 0.92% | 90,345 |
| Dec 29, 2025 | 97.70 | 98.00 | 96.50 | 98.00 | 98.00 | 0.51% | 144,624 |
| Dec 23, 2025 | 95.30 | 98.00 | 94.90 | 97.50 | 97.50 | 2.09% | 134,053 |
| Dec 22, 2025 | 96.50 | 96.60 | 94.50 | 95.50 | 95.50 | -0.93% | 144,329 |
| Dec 19, 2025 | 97.70 | 98.00 | 95.80 | 96.40 | 96.40 | -2.13% | 189,769 |
| Dec 18, 2025 | 98.50 | 99.00 | 97.50 | 98.50 | 98.50 | 0.20% | 163,324 |
| Dec 17, 2025 | 98.30 | 98.40 | 97.20 | 98.30 | 98.30 | -0.20% | 85,731 |
| Dec 16, 2025 | 97.70 | 98.50 | 97.40 | 98.50 | 98.50 | 0.82% | 93,897 |
| Dec 15, 2025 | 97.70 | 98.80 | 97.20 | 97.70 | 97.70 | -0.20% | 120,538 |
| Dec 12, 2025 | 98.60 | 99.10 | 97.70 | 97.90 | 97.90 | -0.71% | 44,814 |
| Dec 11, 2025 | 97.90 | 98.60 | 97.30 | 98.60 | 98.60 | 0.72% | 180,707 |
| Dec 10, 2025 | 97.50 | 99.20 | 97.30 | 97.90 | 97.90 | 0.72% | 129,275 |
| Dec 9, 2025 | 98.00 | 98.00 | 96.50 | 97.20 | 97.20 | -0.21% | 567,013 |
| Dec 8, 2025 | 97.30 | 97.90 | 96.50 | 97.40 | 97.40 | 0.10% | 634,339 |
| Dec 5, 2025 | 100.00 | 100.60 | 97.20 | 97.30 | 97.30 | -2.51% | 354,398 |
| Dec 4, 2025 | 102.00 | 102.80 | 99.60 | 99.80 | 99.80 | -3.29% | 363,114 |
| Dec 3, 2025 | 102.80 | 104.60 | 102.40 | 103.20 | 103.20 | 0.58% | 251,880 |
| Dec 2, 2025 | 102.60 | 103.80 | 101.20 | 102.60 | 102.60 | -0.58% | 218,242 |
| Dec 1, 2025 | 103.40 | 103.80 | 101.60 | 103.20 | 103.20 | 0.19% | 269,038 |
| Nov 28, 2025 | 102.80 | 103.80 | 102.20 | 103.00 | 103.00 | 0.59% | 1,495,239 |
| Nov 27, 2025 | 102.40 | 103.00 | 101.20 | 102.40 | 102.40 | -1.54% | 122,846 |
| Nov 26, 2025 | 105.20 | 106.00 | 104.00 | 104.00 | 101.75 | -1.14% | 171,325 |
| Nov 25, 2025 | 103.60 | 105.20 | 103.20 | 105.20 | 102.92 | 1.74% | 208,479 |
| Nov 24, 2025 | 101.00 | 103.40 | 100.80 | 103.40 | 101.16 | 1.77% | 452,088 |
| Nov 21, 2025 | 99.60 | 101.60 | 98.20 | 101.60 | 99.40 | 1.60% | 869,248 |
| Nov 20, 2025 | 97.20 | 101.20 | 97.10 | 100.00 | 97.84 | 0.60% | 139,240 |
| Nov 19, 2025 | 99.80 | 100.20 | 97.70 | 99.40 | 97.25 | -1.00% | 142,865 |
| Nov 18, 2025 | 100.20 | 100.40 | 98.60 | 100.40 | 98.23 | 0.20% | 115,346 |
| Nov 17, 2025 | 99.70 | 101.40 | 98.90 | 100.20 | 98.03 | 0.50% | 842,115 |
| Nov 14, 2025 | 102.00 | 102.00 | 98.60 | 99.70 | 97.54 | -2.25% | 173,944 |
| Nov 13, 2025 | 100.80 | 103.60 | 100.40 | 102.00 | 99.79 | 0.99% | 96,000 |
| Nov 12, 2025 | 101.20 | 101.60 | 100.20 | 101.00 | 98.81 | - | 128,586 |
| Nov 11, 2025 | 103.00 | 103.20 | 101.00 | 101.00 | 98.81 | -1.94% | 133,068 |
| Nov 10, 2025 | 104.00 | 104.40 | 102.20 | 103.00 | 100.77 | -0.96% | 94,260 |
| Nov 7, 2025 | 103.60 | 104.40 | 102.60 | 104.00 | 101.75 | 0.39% | 128,484 |
| Nov 6, 2025 | 102.20 | 104.60 | 101.20 | 103.60 | 101.36 | 1.57% | 144,811 |
| Nov 5, 2025 | 106.80 | 106.80 | 102.00 | 102.00 | 99.79 | -2.86% | 142,378 |
| Nov 4, 2025 | 101.80 | 107.40 | 101.60 | 105.00 | 102.73 | 6.49% | 420,488 |
| Nov 3, 2025 | 98.40 | 102.20 | 94.00 | 98.60 | 96.47 | -6.10% | 759,984 |
| Oct 31, 2025 | 105.80 | 105.80 | 104.80 | 105.00 | 102.73 | -0.38% | 75,129 |
| Oct 30, 2025 | 104.60 | 106.40 | 104.20 | 105.40 | 103.12 | 0.57% | 91,904 |
| Oct 29, 2025 | 106.20 | 106.20 | 103.60 | 104.80 | 102.53 | -0.76% | 122,244 |
| Oct 28, 2025 | 107.00 | 107.80 | 105.60 | 105.60 | 103.32 | -1.49% | 1,078,622 |
| Oct 27, 2025 | 106.40 | 108.20 | 106.00 | 107.20 | 104.88 | 0.75% | 165,787 |
| Oct 24, 2025 | 106.60 | 107.60 | 106.40 | 106.40 | 104.10 | - | 195,142 |
| Oct 23, 2025 | 104.00 | 107.40 | 102.40 | 106.40 | 104.10 | 1.92% | 1,122,480 |
| Oct 22, 2025 | 103.20 | 106.40 | 102.80 | 104.40 | 102.14 | 1.56% | 265,733 |
| Oct 21, 2025 | 100.60 | 103.40 | 99.70 | 102.80 | 100.58 | 1.98% | 143,696 |
| Oct 20, 2025 | 101.80 | 102.20 | 100.00 | 100.80 | 98.62 | -0.59% | 279,266 |
| Oct 17, 2025 | 101.00 | 102.00 | 99.50 | 101.40 | 99.21 | 0.80% | 88,664 |
| Oct 16, 2025 | 99.30 | 101.00 | 98.80 | 100.60 | 98.42 | 1.72% | 101,934 |
| Oct 15, 2025 | 99.00 | 99.90 | 98.00 | 98.90 | 96.76 | 0.30% | 385,308 |
| Oct 14, 2025 | 97.90 | 99.70 | 97.40 | 98.60 | 96.47 | 0.72% | 161,468 |
| Oct 13, 2025 | 97.00 | 97.90 | 96.40 | 97.90 | 95.78 | 0.93% | 570,564 |
| Oct 10, 2025 | 97.20 | 97.90 | 96.60 | 97.00 | 94.90 | -0.21% | 116,441 |