AcadeMedia AB (publ) (STO:ACAD)
Sweden
· Delayed Price · Currency is SEK 100.40
-1.00 (-0.99%)
Apr 29, 2026, 2:55 PM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.40 | 101.40 | 100.00 | 100.40 | - | -0.99% | 7,943 |
| Apr 28, 2026 | 100.40 | 101.40 | 99.20 | 101.40 | 101.40 | 1.20% | 104,888 |
| Apr 27, 2026 | 100.80 | 101.80 | 100.00 | 100.20 | 100.20 | -1.38% | 48,186 |
| Apr 24, 2026 | 101.40 | 101.60 | 100.20 | 101.60 | 101.60 | 0.20% | 61,354 |
| Apr 23, 2026 | 102.60 | 103.00 | 101.20 | 101.40 | 101.40 | -1.36% | 76,270 |
| Apr 22, 2026 | 104.80 | 104.80 | 102.60 | 102.80 | 102.80 | -0.39% | 44,496 |
| Apr 21, 2026 | 103.40 | 104.40 | 102.80 | 103.20 | 103.20 | -0.19% | 225,488 |
| Apr 20, 2026 | 103.20 | 103.60 | 102.40 | 103.40 | 103.40 | -0.19% | 59,002 |
| Apr 17, 2026 | 103.00 | 104.20 | 102.40 | 103.60 | 103.60 | 0.19% | 111,691 |
| Apr 16, 2026 | 102.60 | 104.00 | 101.40 | 103.40 | 103.40 | 1.97% | 186,150 |
| Apr 15, 2026 | 101.20 | 102.40 | 100.80 | 101.40 | 101.40 | -0.59% | 104,231 |
| Apr 14, 2026 | 101.80 | 102.00 | 100.80 | 102.00 | 102.00 | - | 111,529 |
| Apr 13, 2026 | 102.00 | 102.20 | 100.60 | 102.00 | 102.00 | -0.39% | 92,853 |
| Apr 10, 2026 | 100.20 | 103.80 | 100.20 | 102.40 | 102.40 | 1.79% | 207,684 |
| Apr 9, 2026 | 100.40 | 101.20 | 99.70 | 100.60 | 100.60 | 0.20% | 89,254 |
| Apr 8, 2026 | 100.00 | 101.00 | 99.30 | 100.40 | 100.40 | 0.60% | 83,165 |
| Apr 7, 2026 | 98.90 | 100.80 | 98.60 | 99.80 | 99.80 | 0.71% | 112,325 |
| Apr 2, 2026 | 99.50 | 100.00 | 99.10 | 99.10 | 99.10 | -1.29% | 34,205 |
| Apr 1, 2026 | 101.40 | 102.00 | 100.20 | 100.40 | 100.40 | - | 84,841 |
| Mar 31, 2026 | 99.00 | 101.40 | 99.00 | 100.40 | 100.40 | 1.31% | 119,277 |
| Mar 30, 2026 | 96.10 | 99.40 | 95.50 | 99.10 | 99.10 | 2.91% | 75,906 |
| Mar 27, 2026 | 97.10 | 97.50 | 96.00 | 96.30 | 96.30 | -1.13% | 74,580 |
| Mar 26, 2026 | 95.70 | 98.40 | 95.20 | 97.40 | 97.40 | 2.42% | 117,049 |
| Mar 25, 2026 | 95.30 | 96.20 | 94.60 | 95.10 | 95.10 | -0.31% | 125,810 |
| Mar 24, 2026 | 95.20 | 96.70 | 95.10 | 95.40 | 95.40 | -0.42% | 142,937 |
| Mar 23, 2026 | 96.80 | 98.10 | 94.00 | 95.80 | 95.80 | -2.04% | 225,947 |
| Mar 20, 2026 | 98.80 | 99.20 | 97.40 | 97.80 | 97.80 | -0.31% | 75,092 |
| Mar 19, 2026 | 98.30 | 99.20 | 97.80 | 98.10 | 98.10 | -1.41% | 101,129 |
| Mar 18, 2026 | 100.60 | 101.20 | 99.30 | 99.50 | 99.50 | -1.09% | 147,226 |
| Mar 17, 2026 | 99.30 | 101.60 | 98.80 | 100.60 | 100.60 | 0.20% | 94,692 |
| Mar 16, 2026 | 99.70 | 100.40 | 98.40 | 100.40 | 100.40 | 0.50% | 90,249 |
| Mar 13, 2026 | 101.00 | 101.40 | 95.80 | 99.90 | 99.90 | -1.67% | 379,683 |
| Mar 12, 2026 | 99.50 | 103.00 | 98.80 | 101.60 | 101.60 | 1.91% | 148,244 |
| Mar 11, 2026 | 101.40 | 102.00 | 99.70 | 99.70 | 99.70 | -2.64% | 140,162 |
| Mar 10, 2026 | 103.40 | 104.00 | 101.80 | 102.40 | 102.40 | -0.19% | 130,843 |
| Mar 9, 2026 | 102.60 | 103.20 | 101.20 | 102.60 | 102.60 | -0.58% | 254,114 |
| 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 |