AcadeMedia AB(SE:ACAD)
kr 124.40-0.80 (-0.64%)
SE:ACAD
AcadeMedia AB historical prices
kr 124.40
At close:-0.80 (-0.64%)
Want to see SE:ACAD full AI Analyst Report?
AcadeMedia AB (ACAD) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 126.20 | 127.40 | 123.80 | 124.40 | 124.40 | -0.64% | 146,264 | 0.85 |
| Nov 11, 2026 | 129.40 | 129.80 | 125.20 | 125.20 | 125.20 | -2.64% | 167,536 | 0.98 |
| Nov 10, 2026 | 129.40 | 131.60 | 128.60 | 128.60 | 128.60 | +3.04% | 462,112 | 2.80 |
| Nov 09, 2026 | 124.80 | 129.80 | 124.80 | 129.40 | 129.40 | +3.69% | 306,388 | 1.90 |
| Nov 06, 2026 | 123.40 | 126.00 | 123.00 | 124.80 | 124.80 | -0.79% | 115,811 | 0.72 |
| Nov 05, 2026 | 129.40 | 129.40 | 125.20 | 125.80 | 125.80 | +0.16% | 68,615 | 0.43 |
| Nov 04, 2026 | 123.80 | 126.60 | 122.00 | 125.60 | 125.60 | +0.96% | 123,411 | 0.77 |
| Nov 03, 2026 | 121.60 | 125.40 | 121.60 | 124.40 | 124.40 | +6.69% | 372,522 | 2.41 |
| Nov 02, 2026 | 117.00 | 120.80 | 113.40 | 116.60 | 116.60 | -1.19% | 374,555 | 2.49 |
| Oct 30, 2026 | 117.00 | 119.40 | 116.20 | 118.00 | 118.00 | +0.85% | 70,885 | 0.47 |
| Oct 29, 2026 | 115.80 | 117.60 | 115.40 | 117.00 | 117.00 | +1.39% | 84,782 | 0.57 |
| Oct 28, 2026 | 114.20 | 116.60 | 113.80 | 115.40 | 115.40 | +1.23% | 732,325 | 5.27 |
| Oct 27, 2026 | 112.40 | 114.00 | 111.20 | 114.00 | 114.00 | +1.42% | 234,611 | 1.72 |
| Oct 26, 2026 | 111.20 | 114.40 | 110.40 | 112.40 | 112.40 | +1.81% | 155,782 | 1.16 |
| Oct 23, 2026 | 110.40 | 111.00 | 107.40 | 110.40 | 110.40 | +0.73% | 105,179 | 0.79 |
| Oct 22, 2026 | 116.00 | 116.00 | 109.60 | 109.60 | 109.60 | -3.52% | 56,458 | 0.42 |
| Oct 21, 2026 | 115.00 | 115.00 | 112.60 | 113.60 | 113.60 | +0.35% | 113,056 | 0.85 |
| Oct 20, 2026 | 114.80 | 115.40 | 113.00 | 113.20 | 113.20 | -1.39% | 113,205 | 0.85 |
| Oct 19, 2026 | 114.40 | 115.60 | 113.80 | 114.80 | 114.80 | +0.35% | 99,020 | 0.75 |
| Oct 16, 2026 | 111.00 | 114.40 | 109.60 | 114.40 | 114.40 | +3.44% | 357,502 | 2.79 |
| Oct 15, 2026 | 107.60 | 111.00 | 106.40 | 110.60 | 110.60 | +2.79% | 167,621 | 1.32 |
| Oct 14, 2026 | 107.20 | 108.40 | 103.80 | 107.60 | 107.60 | -0.37% | 498,404 | 4.16 |
| Oct 13, 2026 | 104.80 | 108.80 | 104.60 | 108.00 | 108.00 | +3.65% | 301,707 | 2.58 |
| Oct 12, 2026 | 104.60 | 106.80 | 103.40 | 104.20 | 104.20 | +0.97% | 127,379 | 1.08 |
| Oct 09, 2026 | 101.60 | 103.60 | 101.00 | 103.20 | 103.20 | +2.18% | 53,607 | 0.45 |
| Oct 08, 2026 | 99.30 | 101.80 | 99.30 | 101.00 | 101.00 | +1.41% | 73,214 | 0.62 |
| Oct 07, 2026 | 99.80 | 101.20 | 99.30 | 99.60 | 99.60 | -0.40% | 90,273 | 0.76 |
| Oct 06, 2026 | 98.90 | 100.20 | 98.20 | 100.00 | 100.00 | +1.11% | 88,667 | 0.75 |
| Oct 05, 2026 | 98.80 | 99.40 | 98.40 | 98.90 | 98.90 | +0.20% | 73,617 | 0.62 |
| Oct 02, 2026 | 98.60 | 100.40 | 98.60 | 98.70 | 98.70 | +0.10% | 95,657 | 0.81 |
| Oct 01, 2026 | 101.80 | 101.80 | 98.00 | 98.60 | 98.60 | -0.70% | 71,837 | 0.61 |
| Sep 30, 2026 | 97.90 | 99.40 | 97.90 | 99.30 | 99.30 | +1.64% | 914,120 | 8.73 |
| Sep 29, 2026 | 100.60 | 100.60 | 97.70 | 97.70 | 97.70 | -2.88% | 125,362 | 1.21 |
| Sep 28, 2026 | 101.80 | 102.20 | 100.20 | 100.60 | 100.60 | -0.98% | 122,832 | 1.19 |
| Sep 25, 2026 | 103.00 | 104.60 | 100.20 | 101.60 | 101.60 | -2.12% | 104,485 | 1.01 |
| Sep 24, 2026 | 102.40 | 105.20 | 102.40 | 103.80 | 103.80 | +0.39% | 73,690 | 0.71 |
| Sep 23, 2026 | 105.20 | 105.20 | 102.40 | 103.40 | 103.40 | -1.34% | 104,920 | 1.02 |
| Sep 22, 2026 | 104.80 | 106.60 | 104.40 | 104.80 | 104.80 | +0.38% | 150,674 | 1.48 |
| Sep 21, 2026 | 103.00 | 105.20 | 102.20 | 104.40 | 104.40 | +1.36% | 183,182 | 1.75 |
| Sep 18, 2026 | 101.40 | 104.20 | 101.20 | 103.00 | 103.00 | +1.38% | 203,792 | 1.96 |
| Sep 17, 2026 | 103.20 | 103.80 | 101.60 | 101.60 | 101.60 | -1.36% | 162,240 | 1.57 |
| Sep 16, 2026 | 97.90 | 103.80 | 97.90 | 103.00 | 103.00 | +3.83% | 211,732 | 2.12 |
| Sep 15, 2026 | 99.10 | 101.20 | 98.80 | 99.20 | 99.20 | -0.50% | 189,879 | 1.84 |
| Sep 14, 2026 | 98.90 | 104.00 | 97.50 | 99.70 | 99.70 | +0.61% | 324,921 | 3.25 |
| Sep 11, 2026 | 101.00 | 101.00 | 98.40 | 99.10 | 99.10 | +1.43% | 120,101 | 1.21 |
| Sep 10, 2026 | 97.50 | 99.40 | 97.30 | 97.70 | 97.70 | +0.10% | 113,668 | 1.14 |
| Sep 09, 2026 | 98.30 | 98.90 | 97.60 | 97.60 | 97.60 | -0.81% | 78,742 | 0.79 |
| Sep 08, 2026 | 101.40 | 101.60 | 98.20 | 98.40 | 98.40 | -2.96% | 137,244 | 1.38 |
| Sep 07, 2026 | 101.20 | 102.40 | 100.60 | 101.40 | 101.40 | +1.00% | 75,651 | 0.76 |
| Sep 04, 2026 | 101.60 | 101.60 | 98.50 | 100.40 | 100.40 | -0.40% | 290,062 | 3.00 |
