Acast AB (0PN) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.98% | 0 | 0.00 |
| Nov 03, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.68% | 0 | 0.00 |
| Nov 02, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.37% | 0 | 0.00 |
| Oct 30, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.29% | 0 | 0.00 |
| Oct 29, 2026 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -4.92% | 1,200 | 19.06 |
| Oct 28, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.53% | 0 | 0.00 |
| Oct 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -3.74% | 0 | 0.00 |
| Oct 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +1.38% | 0 | 0.00 |
| Oct 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | +1.05% | 0 | 0.00 |
| Oct 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.54% | 0 | 0.00 |
| Oct 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | +1.04% | 0 | 0.00 |
| Oct 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.20% | 0 | 0.00 |
| Oct 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | +2.64% | 0 | 0.00 |
| Oct 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.73% | 0 | 0.00 |
| Oct 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | +0.70% | 0 | 0.00 |
| Oct 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.70% | 0 | 0.00 |
| Oct 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.70% | 0 | 0.00 |
| Oct 09, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +2.86% | 0 | 0.00 |
| Oct 08, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | +1.27% | 0 | 0.00 |
| Oct 07, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.65% | 0 | 0.00 |
| Oct 06, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.71% | 0 | 0.00 |
| Oct 05, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.26% | 0 | 0.00 |
| Oct 02, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +1.39% | 0 | 0.00 |
| Oct 01, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | +0.88% | 0 | 0.00 |
| Sep 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 0 | 0.00 |
| Sep 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | +2.14% | 0 | 0.00 |
| Sep 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.92% | 0 | 0.00 |
| Sep 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | 0 | 0.00 |
| Sep 24, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | +0.00% | 250 | 3.87 |
| Sep 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 0 | 0.00 |
| Sep 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.31% | 0 | 0.00 |
| Sep 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | +0.33% | 0 | 0.00 |
| Sep 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.82% | 0 | 0.00 |
| Sep 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.50% | 0 | 0.00 |
| Sep 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | 0 | 0.00 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +3.51% | 0 | 0.00 |
| Sep 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +0.67% | 0 | 0.00 |
| Sep 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.09% | 0 | 0.00 |
| Sep 09, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.07% | 0 | 0.00 |
| Sep 08, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +0.80% | 0 | 0.00 |
| Sep 07, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.35% | 0 | 0.00 |
| Sep 04, 2026 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | +3.07% | 1,500 | 29.11 |
| Sep 03, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | +3.00% | 0 | 0.00 |
| Sep 02, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.31% | 0 | 0.00 |
| Sep 01, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +1.29% | 0 | 0.00 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 0 | 0.00 |
| Aug 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | +0.16% | 0 | 0.00 |
| Aug 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.00% | 0 | 0.00 |
