Acast AB (publ) (STO:ACAST)
Sweden
· Delayed Price · Currency is SEK 31.10
-0.50 (-1.58%)
Apr 28, 2026, 5:29 PM CET
Acast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.60 | 31.95 | 30.65 | 31.10 | 31.10 | -1.58% | 313,990 |
| Apr 27, 2026 | 30.90 | 31.65 | 30.60 | 31.60 | 31.60 | 2.43% | 218,872 |
| Apr 24, 2026 | 30.85 | 31.35 | 30.50 | 30.85 | 30.85 | 0.16% | 162,869 |
| Apr 23, 2026 | 31.65 | 31.90 | 30.60 | 30.80 | 30.80 | -2.84% | 171,765 |
| Apr 22, 2026 | 31.35 | 31.95 | 30.50 | 31.70 | 31.70 | 2.26% | 168,611 |
| Apr 21, 2026 | 29.95 | 31.30 | 29.95 | 31.00 | 31.00 | 3.51% | 309,546 |
| Apr 20, 2026 | 30.05 | 30.20 | 29.55 | 29.95 | 29.95 | -0.50% | 314,146 |
| Apr 17, 2026 | 29.35 | 31.00 | 29.15 | 30.10 | 30.10 | 2.38% | 2,545,443 |
| Apr 16, 2026 | 28.50 | 29.45 | 28.35 | 29.40 | 29.40 | 3.70% | 175,900 |
| Apr 15, 2026 | 28.95 | 29.10 | 28.05 | 28.35 | 28.35 | -2.07% | 212,799 |
| Apr 14, 2026 | 28.30 | 29.15 | 28.15 | 28.95 | 28.95 | 3.39% | 137,145 |
| Apr 13, 2026 | 27.95 | 28.35 | 27.70 | 28.00 | 28.00 | -0.71% | 162,823 |
| Apr 10, 2026 | 27.40 | 28.30 | 26.50 | 28.20 | 28.20 | 1.62% | 211,983 |
| Apr 9, 2026 | 28.15 | 28.35 | 27.40 | 27.75 | 27.75 | -0.54% | 221,542 |
| Apr 8, 2026 | 27.05 | 28.10 | 26.95 | 27.90 | 27.90 | 5.08% | 370,725 |
| Apr 7, 2026 | 27.20 | 27.20 | 26.35 | 26.55 | 26.55 | -0.19% | 147,005 |
| Apr 2, 2026 | 26.65 | 26.90 | 26.10 | 26.60 | 26.60 | -0.19% | 222,570 |
| Apr 1, 2026 | 26.65 | 26.90 | 25.85 | 26.65 | 26.65 | 2.30% | 284,698 |
| Mar 31, 2026 | 26.05 | 26.10 | 25.50 | 26.05 | 26.05 | 0.39% | 404,420 |
| Mar 30, 2026 | 26.15 | 26.40 | 25.80 | 25.95 | 25.95 | -0.95% | 152,437 |
| Mar 27, 2026 | 26.50 | 27.10 | 26.10 | 26.20 | 26.20 | -2.24% | 258,482 |
| Mar 26, 2026 | 26.35 | 27.10 | 26.10 | 26.80 | 26.80 | 1.90% | 370,113 |
| Mar 25, 2026 | 25.85 | 26.40 | 25.85 | 26.30 | 26.30 | 1.15% | 321,374 |
| Mar 24, 2026 | 26.65 | 26.85 | 25.50 | 26.00 | 26.00 | -2.26% | 224,330 |
| Mar 23, 2026 | 25.50 | 27.10 | 25.20 | 26.60 | 26.60 | 1.14% | 257,968 |
| Mar 20, 2026 | 26.55 | 26.80 | 26.15 | 26.30 | 26.30 | -0.75% | 281,009 |
| Mar 19, 2026 | 27.25 | 27.25 | 26.35 | 26.50 | 26.50 | -3.64% | 412,660 |
| Mar 18, 2026 | 27.25 | 27.85 | 27.10 | 27.50 | 27.50 | 1.66% | 353,770 |
| Mar 17, 2026 | 25.85 | 27.35 | 25.70 | 27.05 | 27.05 | 4.24% | 582,936 |
| Mar 16, 2026 | 25.95 | 26.00 | 25.25 | 25.95 | 25.95 | 1.76% | 195,934 |
| Mar 13, 2026 | 25.20 | 25.70 | 24.75 | 25.50 | 25.50 | 1.39% | 612,867 |
| Mar 12, 2026 | 25.40 | 25.55 | 24.70 | 25.15 | 25.15 | -1.18% | 627,798 |
| Mar 11, 2026 | 25.85 | 26.00 | 25.25 | 25.45 | 25.45 | -2.49% | 299,202 |
| Mar 10, 2026 | 27.00 | 27.00 | 25.55 | 26.10 | 26.10 | -0.19% | 227,079 |
| Mar 9, 2026 | 26.25 | 26.60 | 25.00 | 26.15 | 26.15 | -0.95% | 267,250 |
| Mar 6, 2026 | 26.25 | 26.80 | 25.70 | 26.40 | 26.40 | 0.76% | 388,587 |
| 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 |