AcadeMedia AB (publ) (STO:ACAD)
Sweden
· Delayed Price · Currency is SEK 97.30
-2.50 (-2.51%)
At close: Dec 5, 2025
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,493,471 |
| Nov 27, 2025 | 102.40 | 103.00 | 101.20 | 102.40 | 102.40 | -1.54% | 122,746 |
| 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 |
| Oct 9, 2025 | 97.00 | 97.30 | 95.80 | 97.20 | 95.10 | 0.62% | 103,319 |
| Oct 8, 2025 | 96.00 | 97.60 | 96.00 | 96.60 | 94.51 | -0.21% | 65,750 |
| Oct 7, 2025 | 97.00 | 98.00 | 96.80 | 96.80 | 94.71 | -0.62% | 76,612 |
| Oct 6, 2025 | 96.70 | 97.90 | 96.40 | 97.40 | 95.29 | 0.62% | 96,405 |
| Oct 3, 2025 | 97.40 | 98.00 | 96.10 | 96.80 | 94.71 | -0.62% | 114,593 |
| Oct 2, 2025 | 98.50 | 99.00 | 97.10 | 97.40 | 95.29 | -0.81% | 92,713 |
| Oct 1, 2025 | 97.50 | 99.10 | 96.90 | 98.20 | 96.08 | 0.61% | 103,766 |
| Sep 30, 2025 | 98.40 | 99.30 | 97.40 | 97.60 | 95.49 | -0.71% | 226,028 |
| Sep 29, 2025 | 98.60 | 98.90 | 97.50 | 98.30 | 96.17 | -0.30% | 106,435 |
| Sep 26, 2025 | 97.70 | 99.10 | 97.60 | 98.60 | 96.47 | 0.92% | 41,503 |
| Sep 25, 2025 | 98.40 | 98.80 | 97.40 | 97.70 | 95.59 | -0.71% | 61,564 |
| Sep 24, 2025 | 97.90 | 99.00 | 97.40 | 98.40 | 96.27 | 0.20% | 99,059 |
| Sep 23, 2025 | 102.00 | 102.00 | 98.00 | 98.20 | 96.08 | -3.73% | 177,657 |
| Sep 22, 2025 | 100.80 | 102.80 | 100.80 | 102.00 | 99.79 | 0.99% | 175,970 |
| Sep 19, 2025 | 100.00 | 101.40 | 99.80 | 101.00 | 98.81 | 1.00% | 172,854 |
| Sep 18, 2025 | 99.50 | 100.20 | 99.50 | 100.00 | 97.84 | 0.50% | 143,614 |
| Sep 17, 2025 | 98.80 | 100.40 | 98.60 | 99.50 | 97.35 | 1.02% | 125,525 |
| Sep 16, 2025 | 97.90 | 99.80 | 97.70 | 98.50 | 96.37 | 0.61% | 197,473 |
| Sep 15, 2025 | 98.70 | 99.70 | 97.90 | 97.90 | 95.78 | -0.61% | 79,457 |
| Sep 12, 2025 | 98.80 | 99.10 | 97.90 | 98.50 | 96.37 | -0.30% | 157,334 |
| Sep 11, 2025 | 98.00 | 98.80 | 97.60 | 98.80 | 96.66 | 0.51% | 64,163 |
| Sep 10, 2025 | 100.00 | 100.00 | 98.10 | 98.30 | 96.17 | -0.71% | 90,300 |
| Sep 9, 2025 | 98.50 | 99.60 | 97.90 | 99.00 | 96.86 | 0.81% | 78,040 |
| Sep 8, 2025 | 97.00 | 98.20 | 96.70 | 98.20 | 96.08 | 1.45% | 96,374 |
| Sep 5, 2025 | 99.20 | 99.30 | 96.30 | 96.80 | 94.71 | -2.52% | 189,028 |
| Sep 4, 2025 | 95.20 | 99.30 | 95.20 | 99.30 | 97.15 | 4.86% | 246,298 |
| Sep 3, 2025 | 94.10 | 95.50 | 94.00 | 94.70 | 92.65 | 0.74% | 180,733 |
| Sep 2, 2025 | 94.30 | 94.30 | 93.30 | 94.00 | 91.97 | -0.32% | 140,839 |
| Sep 1, 2025 | 94.20 | 94.50 | 92.20 | 94.30 | 92.26 | 1.73% | 428,532 |
| Aug 29, 2025 | 92.60 | 94.40 | 91.70 | 92.70 | 90.69 | 0.76% | 231,771 |
| Aug 28, 2025 | 91.40 | 92.10 | 90.50 | 92.00 | 90.01 | 0.77% | 109,656 |
| Aug 27, 2025 | 92.60 | 92.60 | 91.10 | 91.30 | 89.32 | -1.30% | 48,997 |
| Aug 26, 2025 | 92.80 | 92.80 | 91.20 | 92.50 | 90.50 | -0.32% | 152,556 |
| Aug 25, 2025 | 92.50 | 93.70 | 92.20 | 92.80 | 90.79 | 0.32% | 249,738 |
| Aug 22, 2025 | 92.00 | 92.50 | 91.30 | 92.50 | 90.50 | 0.54% | 173,182 |
| Aug 21, 2025 | 90.70 | 92.40 | 90.50 | 92.00 | 90.01 | 1.43% | 789,674 |
| Aug 20, 2025 | 89.90 | 90.70 | 89.10 | 90.70 | 88.74 | 0.67% | 109,287 |
| Aug 19, 2025 | 88.20 | 90.40 | 88.20 | 90.10 | 88.15 | 2.15% | 84,387 |
| Aug 18, 2025 | 87.50 | 88.70 | 87.40 | 88.20 | 86.29 | 0.80% | 77,971 |
| Aug 15, 2025 | 87.60 | 88.20 | 86.80 | 87.50 | 85.61 | 0.46% | 44,116 |
| Aug 14, 2025 | 87.80 | 87.90 | 87.00 | 87.10 | 85.22 | -0.91% | 52,145 |
| Aug 13, 2025 | 88.00 | 88.70 | 87.80 | 87.90 | 86.00 | 0.11% | 59,716 |
| Aug 12, 2025 | 86.30 | 88.10 | 86.30 | 87.80 | 85.90 | 1.97% | 349,464 |
| Aug 11, 2025 | 86.50 | 87.00 | 85.60 | 86.10 | 84.24 | - | 166,444 |
| Aug 8, 2025 | 87.40 | 87.50 | 86.10 | 86.10 | 84.24 | -1.37% | 55,845 |
| Aug 7, 2025 | 87.20 | 88.00 | 87.00 | 87.30 | 85.41 | 0.11% | 39,132 |
| Aug 6, 2025 | 88.80 | 88.80 | 86.70 | 87.20 | 85.31 | -1.47% | 81,664 |
| Aug 5, 2025 | 89.40 | 89.70 | 88.30 | 88.50 | 86.59 | -0.67% | 78,399 |
| Aug 4, 2025 | 89.30 | 90.40 | 88.20 | 89.10 | 87.17 | -0.22% | 62,591 |
| Aug 1, 2025 | 87.40 | 89.80 | 87.40 | 89.30 | 87.37 | -0.45% | 150,428 |
| Jul 31, 2025 | 86.60 | 89.90 | 86.60 | 89.70 | 87.76 | 2.51% | 107,434 |
| Jul 30, 2025 | 89.40 | 90.50 | 87.40 | 87.50 | 85.61 | -1.91% | 96,794 |
| Jul 29, 2025 | 88.50 | 90.50 | 88.40 | 89.20 | 87.27 | 0.68% | 41,788 |
| Jul 28, 2025 | 90.00 | 90.50 | 88.10 | 88.60 | 86.68 | -1.77% | 80,793 |
| Jul 25, 2025 | 90.40 | 90.70 | 89.60 | 90.20 | 88.25 | -0.22% | 69,370 |
| Jul 24, 2025 | 89.50 | 90.40 | 89.30 | 90.40 | 88.44 | 1.12% | 101,848 |
| Jul 23, 2025 | 90.00 | 90.20 | 88.90 | 89.40 | 87.47 | -0.67% | 99,952 |
| Jul 22, 2025 | 89.90 | 90.10 | 88.90 | 90.00 | 88.05 | 1.01% | 84,580 |
| Jul 21, 2025 | 89.30 | 90.00 | 88.60 | 89.10 | 87.17 | -0.22% | 172,018 |