Acast AB (publ) (STO:ACAST)
Sweden
· Delayed Price · Currency is SEK 32.25
0.00 (0.00%)
At close: Dec 5, 2025
Acast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 20.40 | 20.95 | 20.25 | 20.50 | 20.50 | 0.74% | 149,733 |
| Oct 8, 2025 | 20.25 | 20.50 | 19.82 | 20.35 | 20.35 | -0.49% | 156,956 |
| Oct 7, 2025 | 20.00 | 20.65 | 19.74 | 20.45 | 20.45 | 2.97% | 265,908 |
| Oct 6, 2025 | 18.82 | 20.00 | 18.70 | 19.86 | 19.86 | 5.53% | 349,236 |
| Oct 3, 2025 | 18.46 | 19.00 | 18.20 | 18.82 | 18.82 | 1.95% | 452,627 |
| Oct 2, 2025 | 17.64 | 18.82 | 17.58 | 18.46 | 18.46 | 4.53% | 3,247,510 |
| Oct 1, 2025 | 17.54 | 17.98 | 17.52 | 17.66 | 17.66 | -0.11% | 98,537 |
| Sep 30, 2025 | 17.66 | 17.72 | 17.50 | 17.68 | 17.68 | 0.45% | 69,303 |
| Sep 29, 2025 | 17.32 | 17.62 | 17.32 | 17.60 | 17.60 | 2.21% | 138,991 |
| Sep 26, 2025 | 17.50 | 17.62 | 17.08 | 17.22 | 17.22 | -1.49% | 65,760 |
| Sep 25, 2025 | 17.90 | 17.90 | 17.32 | 17.48 | 17.48 | -2.13% | 70,153 |
| Sep 24, 2025 | 17.92 | 17.92 | 17.62 | 17.86 | 17.86 | -0.56% | 114,827 |
| Sep 23, 2025 | 18.18 | 18.20 | 17.88 | 17.96 | 17.96 | -1.86% | 157,838 |
| Sep 22, 2025 | 18.16 | 18.40 | 18.10 | 18.30 | 18.30 | 0.77% | 132,102 |
| Sep 19, 2025 | 18.10 | 18.36 | 17.94 | 18.16 | 18.16 | 0.22% | 272,248 |
| Sep 18, 2025 | 17.90 | 18.44 | 17.88 | 18.12 | 18.12 | 1.23% | 206,085 |
| Sep 17, 2025 | 17.78 | 18.16 | 17.74 | 17.90 | 17.90 | - | 100,009 |
| Sep 16, 2025 | 17.76 | 18.00 | 17.72 | 17.90 | 17.90 | 0.11% | 141,168 |
| Sep 15, 2025 | 17.90 | 18.00 | 17.60 | 17.88 | 17.88 | -0.11% | 141,311 |
| Sep 12, 2025 | 17.84 | 17.90 | 17.50 | 17.90 | 17.90 | 0.45% | 161,493 |
| Sep 11, 2025 | 17.76 | 17.90 | 17.68 | 17.82 | 17.82 | 0.34% | 146,493 |
| Sep 10, 2025 | 17.88 | 18.02 | 17.70 | 17.76 | 17.76 | -1.33% | 503,795 |
| Sep 9, 2025 | 18.16 | 18.30 | 17.84 | 18.00 | 18.00 | -0.22% | 90,207 |
| Sep 8, 2025 | 17.68 | 18.14 | 17.68 | 18.04 | 18.04 | 2.04% | 414,281 |
| Sep 5, 2025 | 17.86 | 18.20 | 17.64 | 17.68 | 17.68 | 0.23% | 576,236 |
| Sep 4, 2025 | 17.70 | 17.82 | 17.36 | 17.64 | 17.64 | -0.45% | 79,428 |
| Sep 3, 2025 | 18.18 | 18.36 | 17.66 | 17.72 | 17.72 | -2.64% | 116,599 |
| Sep 2, 2025 | 18.36 | 18.56 | 18.02 | 18.20 | 18.20 | -1.09% | 154,152 |
| Sep 1, 2025 | 18.12 | 18.52 | 18.04 | 18.40 | 18.40 | 1.55% | 82,750 |
| Aug 29, 2025 | 18.32 | 18.56 | 18.12 | 18.12 | 18.12 | -0.98% | 69,083 |
| Aug 28, 2025 | 18.40 | 18.40 | 18.12 | 18.30 | 18.30 | - | 53,123 |
| Aug 27, 2025 | 18.86 | 18.86 | 18.06 | 18.30 | 18.30 | -0.22% | 39,138 |
| Aug 26, 2025 | 18.46 | 18.50 | 18.20 | 18.34 | 18.34 | 0.11% | 76,755 |
| Aug 25, 2025 | 18.38 | 18.70 | 18.30 | 18.32 | 18.32 | - | 76,850 |
| Aug 22, 2025 | 18.18 | 18.46 | 18.06 | 18.32 | 18.32 | 0.99% | 80,569 |
| Aug 21, 2025 | 18.32 | 18.46 | 18.06 | 18.14 | 18.14 | -1.31% | 98,796 |
| Aug 20, 2025 | 18.58 | 18.86 | 18.34 | 18.38 | 18.38 | -1.71% | 56,331 |
| Aug 19, 2025 | 18.98 | 19.16 | 18.60 | 18.70 | 18.70 | -1.27% | 118,414 |
| Aug 18, 2025 | 18.92 | 19.10 | 18.78 | 18.94 | 18.94 | 0.96% | 110,277 |
| Aug 15, 2025 | 19.00 | 19.06 | 18.58 | 18.76 | 18.76 | -0.95% | 156,032 |
| Aug 14, 2025 | 18.48 | 19.16 | 18.38 | 18.94 | 18.94 | 1.72% | 125,167 |
| Aug 13, 2025 | 18.84 | 19.00 | 18.48 | 18.62 | 18.62 | 0.11% | 201,695 |
| Aug 12, 2025 | 18.58 | 18.84 | 18.18 | 18.60 | 18.60 | -1.27% | 100,739 |
| Aug 11, 2025 | 19.00 | 19.04 | 18.50 | 18.84 | 18.84 | - | 65,551 |
| Aug 8, 2025 | 18.56 | 19.14 | 18.56 | 18.84 | 18.84 | 1.51% | 315,451 |
| Aug 7, 2025 | 18.34 | 18.78 | 18.18 | 18.56 | 18.56 | 2.32% | 156,245 |
| Aug 6, 2025 | 18.48 | 18.50 | 18.04 | 18.14 | 18.14 | -1.20% | 123,035 |
| Aug 5, 2025 | 18.60 | 18.80 | 18.36 | 18.36 | 18.36 | -1.29% | 81,688 |
| Aug 4, 2025 | 19.04 | 19.34 | 18.54 | 18.60 | 18.60 | -2.00% | 219,757 |
| Aug 1, 2025 | 19.80 | 19.80 | 18.78 | 18.98 | 18.98 | -3.75% | 254,327 |
| Jul 31, 2025 | 19.12 | 20.25 | 19.12 | 19.72 | 19.72 | 5.79% | 696,504 |
| Jul 30, 2025 | 18.98 | 19.08 | 18.64 | 18.64 | 18.64 | -2.41% | 72,238 |
| Jul 29, 2025 | 18.80 | 19.78 | 18.76 | 19.10 | 19.10 | 3.24% | 372,699 |
| Jul 28, 2025 | 18.34 | 18.92 | 18.30 | 18.50 | 18.50 | 2.78% | 318,245 |
| Jul 25, 2025 | 16.78 | 18.68 | 16.50 | 18.00 | 18.00 | 2.27% | 564,937 |
| Jul 24, 2025 | 17.70 | 17.96 | 17.60 | 17.60 | 17.60 | - | 139,032 |
| Jul 23, 2025 | 17.50 | 17.70 | 17.36 | 17.60 | 17.60 | 1.15% | 54,058 |
| Jul 22, 2025 | 17.24 | 17.60 | 17.10 | 17.40 | 17.40 | 1.16% | 88,869 |
| Jul 21, 2025 | 17.48 | 17.66 | 17.02 | 17.20 | 17.20 | -1.71% | 122,269 |