Acast AB (publ) (STO:ACAST)
Sweden
· Delayed Price · Currency is SEK 26.05
-0.15 (-0.57%)
Mar 6, 2026, 4:41 PM CET
Acast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.25 | 26.80 | 25.70 | 25.95 | - | -0.95% | 182,999 |
| Mar 5, 2026 | 25.95 | 26.95 | 25.85 | 26.20 | 26.20 | 1.16% | 435,821 |
| Mar 4, 2026 | 25.70 | 26.60 | 25.50 | 25.90 | 25.90 | 1.17% | 387,123 |
| Mar 3, 2026 | 25.40 | 25.70 | 24.45 | 25.60 | 25.60 | 0.59% | 444,273 |
| Mar 2, 2026 | 26.00 | 26.55 | 25.35 | 25.45 | 25.45 | -1.74% | 793,711 |
| Feb 27, 2026 | 24.05 | 26.15 | 23.95 | 25.90 | 25.90 | 8.82% | 5,326,859 |
| Feb 26, 2026 | 23.25 | 24.00 | 22.75 | 23.80 | 23.80 | 2.81% | 414,756 |
| Feb 25, 2026 | 24.00 | 24.10 | 22.95 | 23.15 | 23.15 | -3.14% | 185,214 |
| Feb 24, 2026 | 23.25 | 24.10 | 23.25 | 23.90 | 23.90 | 2.36% | 314,877 |
| Feb 23, 2026 | 24.05 | 24.10 | 22.90 | 23.35 | 23.35 | -2.91% | 335,868 |
| Feb 20, 2026 | 24.15 | 24.65 | 23.85 | 24.05 | 24.05 | -1.23% | 344,942 |
| Feb 19, 2026 | 24.30 | 24.60 | 23.85 | 24.35 | 24.35 | - | 811,673 |
| Feb 18, 2026 | 24.50 | 25.00 | 24.05 | 24.35 | 24.35 | -0.20% | 907,133 |
| Feb 17, 2026 | 25.30 | 25.65 | 23.75 | 24.40 | 24.40 | -2.40% | 523,072 |
| Feb 16, 2026 | 26.55 | 26.60 | 24.80 | 25.00 | 25.00 | -4.94% | 487,321 |
| Feb 13, 2026 | 27.70 | 27.80 | 25.25 | 26.30 | 26.30 | -3.66% | 2,983,086 |
| Feb 12, 2026 | 28.85 | 29.40 | 27.30 | 27.30 | 27.30 | -4.21% | 1,236,976 |
| Feb 11, 2026 | 33.50 | 33.50 | 27.40 | 28.50 | 28.50 | 0.35% | 2,810,837 |
| Feb 10, 2026 | 28.80 | 28.80 | 27.80 | 28.40 | 28.40 | -1.05% | 627,271 |
| Feb 9, 2026 | 28.15 | 29.00 | 28.00 | 28.70 | 28.70 | 2.14% | 264,188 |
| Feb 6, 2026 | 27.90 | 28.15 | 27.40 | 28.10 | 28.10 | 1.44% | 262,760 |
| Feb 5, 2026 | 28.15 | 28.80 | 27.50 | 27.70 | 27.70 | -1.95% | 257,876 |
| Feb 4, 2026 | 27.70 | 29.25 | 27.15 | 28.25 | 28.25 | -2.25% | 766,069 |
| Feb 3, 2026 | 29.80 | 30.05 | 28.75 | 28.90 | 28.90 | -2.86% | 184,522 |
| Feb 2, 2026 | 29.35 | 29.95 | 29.30 | 29.75 | 29.75 | -1.16% | 187,501 |
| Jan 30, 2026 | 30.30 | 30.90 | 30.00 | 30.10 | 30.10 | -0.99% | 104,518 |
| Jan 29, 2026 | 30.70 | 31.45 | 29.80 | 30.40 | 30.40 | -1.30% | 210,859 |
| Jan 28, 2026 | 31.40 | 31.40 | 30.70 | 30.80 | 30.80 | -2.07% | 60,356 |
| Jan 27, 2026 | 31.35 | 32.00 | 31.10 | 31.45 | 31.45 | 0.16% | 74,057 |
| Jan 26, 2026 | 31.55 | 31.85 | 31.15 | 31.40 | 31.40 | - | 179,770 |
| Jan 23, 2026 | 31.30 | 31.75 | 30.65 | 31.40 | 31.40 | 0.48% | 128,813 |
| Jan 22, 2026 | 31.40 | 31.70 | 30.50 | 31.25 | 31.25 | 0.32% | 174,306 |
| Jan 21, 2026 | 31.25 | 31.70 | 30.80 | 31.15 | 31.15 | -1.11% | 184,741 |
| Jan 20, 2026 | 31.30 | 32.00 | 30.80 | 31.50 | 31.50 | -0.32% | 491,829 |
| Jan 19, 2026 | 31.15 | 32.55 | 30.90 | 31.60 | 31.60 | -2.92% | 186,762 |
| Jan 16, 2026 | 31.95 | 32.95 | 31.35 | 32.55 | 32.55 | 1.24% | 206,817 |
| Jan 15, 2026 | 31.30 | 32.40 | 31.30 | 32.15 | 32.15 | 1.74% | 233,888 |
| Jan 14, 2026 | 32.85 | 32.85 | 30.55 | 31.60 | 31.60 | -4.10% | 732,005 |
| Jan 13, 2026 | 33.15 | 33.70 | 32.50 | 32.95 | 32.95 | -0.15% | 169,139 |
| Jan 12, 2026 | 33.25 | 33.95 | 32.70 | 33.00 | 33.00 | -1.05% | 341,717 |
| Jan 9, 2026 | 34.05 | 34.05 | 32.85 | 33.35 | 33.35 | -1.91% | 270,811 |
| Jan 8, 2026 | 32.70 | 34.05 | 31.35 | 34.00 | 34.00 | 1.19% | 327,940 |
| Jan 7, 2026 | 35.95 | 35.95 | 32.50 | 33.60 | 33.60 | -4.68% | 669,481 |
| Jan 5, 2026 | 35.35 | 35.55 | 34.50 | 35.25 | 35.25 | 0.43% | 108,937 |
| Jan 2, 2026 | 34.30 | 35.45 | 34.10 | 35.10 | 35.10 | 2.18% | 143,965 |
| Dec 30, 2025 | 34.00 | 34.90 | 33.60 | 34.35 | 34.35 | 0.15% | 223,086 |
| Dec 29, 2025 | 34.80 | 35.35 | 33.90 | 34.30 | 34.30 | -0.58% | 163,971 |
| Dec 23, 2025 | 33.55 | 34.80 | 33.55 | 34.50 | 34.50 | 2.99% | 136,725 |
| Dec 22, 2025 | 34.20 | 34.40 | 32.90 | 33.50 | 33.50 | -2.05% | 105,635 |
| Dec 19, 2025 | 33.00 | 35.00 | 32.55 | 34.20 | 34.20 | 4.11% | 277,019 |
| Dec 18, 2025 | 32.20 | 33.35 | 31.70 | 32.85 | 32.85 | 2.50% | 245,287 |
| Dec 17, 2025 | 33.65 | 34.40 | 31.70 | 32.05 | 32.05 | -3.90% | 236,885 |
| Dec 16, 2025 | 32.95 | 33.80 | 32.40 | 33.35 | 33.35 | 1.99% | 184,929 |
| Dec 15, 2025 | 32.75 | 33.10 | 31.90 | 32.70 | 32.70 | 0.15% | 134,622 |
| Dec 12, 2025 | 31.85 | 33.15 | 31.65 | 32.65 | 32.65 | 3.16% | 234,412 |
| Dec 11, 2025 | 30.75 | 31.85 | 30.55 | 31.65 | 31.65 | 2.93% | 329,041 |
| Dec 10, 2025 | 31.05 | 31.50 | 30.55 | 30.75 | 30.75 | -1.76% | 211,814 |
| Dec 9, 2025 | 32.45 | 32.80 | 30.35 | 31.30 | 31.30 | -3.40% | 100,258 |
| Dec 8, 2025 | 31.00 | 32.55 | 31.00 | 32.40 | 32.40 | 0.47% | 58,435 |
| Dec 5, 2025 | 32.30 | 32.75 | 32.00 | 32.25 | 32.25 | - | 107,448 |
| Dec 4, 2025 | 32.45 | 32.75 | 31.70 | 32.25 | 32.25 | -0.15% | 261,025 |
| Dec 3, 2025 | 32.50 | 33.00 | 32.20 | 32.30 | 32.30 | -0.77% | 79,137 |
| Dec 2, 2025 | 32.40 | 33.20 | 31.70 | 32.55 | 32.55 | -0.46% | 158,714 |
| Dec 1, 2025 | 33.00 | 33.10 | 32.40 | 32.70 | 32.70 | -1.51% | 156,821 |
| Nov 28, 2025 | 32.95 | 33.30 | 32.40 | 33.20 | 33.20 | 0.91% | 223,306 |
| Nov 27, 2025 | 32.85 | 33.30 | 32.55 | 32.90 | 32.90 | -0.30% | 220,263 |
| Nov 26, 2025 | 33.70 | 34.00 | 32.90 | 33.00 | 33.00 | -1.05% | 292,377 |
| Nov 25, 2025 | 33.25 | 33.60 | 32.65 | 33.35 | 33.35 | 2.30% | 392,902 |
| Nov 24, 2025 | 32.75 | 33.60 | 32.30 | 32.60 | 32.60 | -1.21% | 403,157 |
| Nov 21, 2025 | 32.75 | 33.20 | 31.85 | 33.00 | 33.00 | - | 398,558 |
| Nov 20, 2025 | 32.40 | 33.00 | 30.65 | 33.00 | 33.00 | 5.26% | 993,348 |
| Nov 19, 2025 | 31.05 | 31.60 | 30.30 | 31.35 | 31.35 | 3.98% | 1,205,074 |
| Nov 18, 2025 | 30.40 | 31.25 | 29.75 | 30.15 | 30.15 | -1.15% | 233,120 |
| Nov 17, 2025 | 30.30 | 32.50 | 29.95 | 30.50 | 30.50 | - | 674,481 |
| Nov 14, 2025 | 30.00 | 30.70 | 29.70 | 30.50 | 30.50 | 1.67% | 245,699 |
| Nov 13, 2025 | 29.50 | 31.20 | 29.50 | 30.00 | 30.00 | 0.84% | 283,827 |
| Nov 12, 2025 | 30.45 | 30.50 | 29.60 | 29.75 | 29.75 | -2.30% | 336,170 |
| Nov 11, 2025 | 30.70 | 31.25 | 30.05 | 30.45 | 30.45 | -1.30% | 232,592 |
| Nov 10, 2025 | 29.80 | 31.15 | 29.65 | 30.85 | 30.85 | 3.52% | 824,980 |
| Nov 7, 2025 | 29.15 | 30.35 | 28.65 | 29.80 | 29.80 | 4.38% | 990,373 |
| Nov 6, 2025 | 27.75 | 29.20 | 27.50 | 28.55 | 28.55 | 1.78% | 972,483 |
| Nov 5, 2025 | 27.85 | 28.40 | 27.40 | 28.05 | 28.05 | -1.41% | 222,852 |
| Nov 4, 2025 | 28.85 | 28.95 | 27.85 | 28.45 | 28.45 | -1.39% | 347,784 |
| Nov 3, 2025 | 28.75 | 29.35 | 28.00 | 28.85 | 28.85 | 0.52% | 1,161,643 |
| Oct 31, 2025 | 26.15 | 28.90 | 26.15 | 28.70 | 28.70 | 11.46% | 522,657 |
| Oct 30, 2025 | 25.00 | 27.35 | 23.55 | 25.75 | 25.75 | 19.49% | 1,784,230 |
| Oct 29, 2025 | 22.00 | 22.25 | 21.30 | 21.55 | 21.55 | -0.69% | 723,343 |
| Oct 28, 2025 | 21.50 | 21.90 | 21.25 | 21.70 | 21.70 | 1.17% | 260,245 |
| Oct 27, 2025 | 21.55 | 21.75 | 21.05 | 21.45 | 21.45 | 0.23% | 50,915 |
| Oct 24, 2025 | 21.40 | 21.65 | 21.20 | 21.40 | 21.40 | -0.47% | 111,316 |
| Oct 23, 2025 | 21.00 | 21.70 | 21.00 | 21.50 | 21.50 | 2.63% | 88,036 |
| Oct 22, 2025 | 21.00 | 21.35 | 20.65 | 20.95 | 20.95 | -0.24% | 71,437 |
| Oct 21, 2025 | 21.75 | 21.75 | 20.55 | 21.00 | 21.00 | -1.64% | 80,731 |
| Oct 20, 2025 | 21.55 | 21.80 | 21.20 | 21.35 | 21.35 | 2.89% | 101,766 |
| Oct 17, 2025 | 21.25 | 21.75 | 20.70 | 20.75 | 20.75 | -2.12% | 183,913 |
| Oct 16, 2025 | 20.15 | 21.50 | 19.90 | 21.20 | 21.20 | 4.43% | 155,473 |
| Oct 15, 2025 | 19.72 | 20.30 | 19.52 | 20.30 | 20.30 | 4.53% | 518,023 |
| Oct 14, 2025 | 19.98 | 19.98 | 19.36 | 19.42 | 19.42 | -2.41% | 67,294 |
| Oct 13, 2025 | 19.58 | 20.15 | 19.40 | 19.90 | 19.90 | 1.53% | 162,669 |
| Oct 10, 2025 | 20.50 | 20.50 | 19.06 | 19.60 | 19.60 | -4.39% | 148,258 |