Stockholm - Delayed Quote
SEK
AcadeMedia AB (publ) (ACAD.ST)
118.00
+1.00
(+0.85%)
At close: October 30 at 12:59:44 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
115.80
117.60
115.40
117.00
117.00
84,782
Oct 28, 2026
114.20
116.60
113.80
115.40
115.40
732,325
Oct 27, 2026
112.40
114.00
111.20
114.00
114.00
234,611
Oct 26, 2026
111.20
114.40
110.40
112.40
112.40
155,782
Oct 23, 2026
110.40
111.00
107.40
110.40
110.40
105,179
Oct 22, 2026
116.00
116.00
109.60
109.60
109.60
56,458
Oct 21, 2026
115.00
115.00
112.60
113.60
113.60
113,056
Oct 20, 2026
114.80
115.40
113.00
113.20
113.20
113,205
Oct 19, 2026
114.40
115.60
113.80
114.80
114.80
99,020
Oct 16, 2026
111.00
114.40
109.60
114.40
114.40
357,502
Oct 15, 2026
107.60
111.00
106.40
110.60
110.60
167,621
Oct 14, 2026
107.20
108.40
103.80
107.60
107.60
498,404
Oct 13, 2026
104.80
108.80
104.60
108.00
108.00
301,707
Oct 12, 2026
104.60
106.80
103.40
104.20
104.20
127,379
Oct 9, 2026
101.60
103.60
101.00
103.20
103.20
53,607
Oct 8, 2026
99.30
101.80
99.30
101.00
101.00
73,214
Oct 7, 2026
99.80
101.20
99.30
99.60
99.60
90,273
Oct 6, 2026
98.90
100.20
98.20
100.00
100.00
88,667
Oct 5, 2026
98.80
99.40
98.40
98.90
98.90
72,982
Oct 2, 2026
98.60
100.40
98.60
98.70
98.70
95,613
Oct 1, 2026
101.80
101.80
98.00
98.60
98.60
71,807
Sep 30, 2026
97.90
99.40
97.90
99.30
99.30
914,120
Sep 29, 2026
100.60
100.60
97.70
97.70
97.70
125,328
Sep 28, 2026
101.80
102.20
100.20
100.60
100.60
122,832
Sep 25, 2026
103.00
104.60
100.20
101.60
101.60
104,485
Sep 24, 2026
102.40
105.20
102.40
103.80
103.80
73,690
Sep 23, 2026
105.20
105.20
102.40
103.40
103.40
104,920
Sep 22, 2026
104.80
106.60
104.40
104.80
104.80
150,532
Sep 21, 2026
103.00
105.20
102.20
104.40
104.40
183,182
Sep 18, 2026
101.40
104.20
101.20
103.00
103.00
203,792
Sep 17, 2026
103.20
103.80
101.60
101.60
101.60
162,240
Sep 16, 2026
97.90
103.80
97.90
103.00
103.00
211,732
Sep 15, 2026
99.10
101.20
98.80
99.20
99.20
189,879
Sep 14, 2026
98.90
104.00
97.50
99.70
99.70
324,921
Sep 11, 2026
101.00
101.00
98.40
99.10
99.10
120,101
Sep 10, 2026
97.50
99.40
97.30
97.70
97.70
113,668
Sep 9, 2026
98.30
98.90
97.60
97.60
97.60
78,742
Sep 8, 2026
101.40
101.60
98.20
98.40
98.40
137,244
Sep 7, 2026
101.20
102.40
100.60
101.40
101.40
75,651
Sep 4, 2026
101.60
101.60
98.50
100.40
100.40
290,062
Sep 3, 2026
101.40
103.60
100.80
100.80
100.80
119,261
Sep 2, 2026
98.40
103.20
98.40
101.00
101.00
194,393
Sep 1, 2026
103.40
105.80
98.20
98.40
98.40
210,095
Aug 31, 2026
97.90
102.80
96.90
101.40
101.40
212,358
Aug 28, 2026
95.70
98.70
95.60
98.00
98.00
136,769
Aug 27, 2026
96.10
96.60
95.20
95.50
95.50
72,720
Aug 26, 2026
96.30
96.80
95.50
96.20
96.20
44,642
Aug 25, 2026
95.20
96.80
95.20
96.40
96.40
43,955
Aug 24, 2026
96.70
96.80
95.20
95.20
95.20
77,340
Aug 21, 2026
95.10
96.40
94.80
95.30
95.30
51,978
Aug 20, 2026
96.00
96.80
95.00
95.00
95.00
50,723
Aug 19, 2026
94.00
97.50
94.00
96.00
96.00
83,705
Aug 18, 2026
95.00
97.00
95.00
95.00
95.00
93,183
Aug 17, 2026
94.10
95.70
93.50
95.60
95.60
47,274
Aug 14, 2026
94.30
96.40
94.10
94.80
94.80
84,034
Aug 13, 2026
94.30
95.50
93.60
94.40
94.40
65,834
Aug 12, 2026
95.10
95.50
93.40
94.20
94.20
74,483
Aug 11, 2026
96.30
96.90
95.70
95.90
95.90
42,058
Aug 10, 2026
97.40
97.50
95.60
96.60
96.60
66,594
Aug 7, 2026
98.60
100.00
96.30
97.50
97.50
82,091
Aug 6, 2026
98.10
100.40
98.00
98.30
98.30
55,420
Aug 5, 2026
97.20
98.90
97.20
98.50
98.50
97,088
Aug 4, 2026
98.40
99.40
97.30
97.60
97.60
49,464
Aug 3, 2026
99.00
100.20
97.10
98.80
98.80
47,356
Jul 31, 2026
99.80
100.80
99.10
99.80
99.80
85,498
Jul 30, 2026
102.00
102.00
99.40
100.00
100.00
56,454
Jul 29, 2026
99.20
100.60
99.20
99.90
99.90
42,804
Jul 28, 2026
98.70
99.90
97.70
99.60
99.60
66,603
Jul 27, 2026
98.10
99.30
97.40
98.60
98.60
79,612
Jul 24, 2026
94.90
98.30
94.90
98.10
98.10
90,472
Jul 23, 2026
95.60
97.00
95.10
96.00
96.00
84,142
Jul 22, 2026
96.10
97.30
95.70
96.60
96.60
54,512
Jul 21, 2026
98.00
99.10
95.90
96.10
96.10
88,985
Jul 20, 2026
100.20
101.00
98.20
98.60
98.60
71,411
Jul 17, 2026
99.50
101.40
99.30
101.20
101.20
62,672
Jul 16, 2026
102.00
102.60
99.50
99.60
99.60
116,162
Jul 15, 2026
103.40
103.40
97.70
100.20
100.20
180,530
Jul 14, 2026
105.60
106.60
103.80
104.20
104.20
80,426
Jul 13, 2026
105.20
106.20
104.20
106.00
106.00
95,653
Jul 10, 2026
106.20
107.80
105.80
105.80
105.80
70,672
Jul 9, 2026
105.80
106.40
105.20
106.40
106.40
53,368
Jul 8, 2026
105.60
106.00
103.00
105.40
105.40
124,800
Jul 7, 2026
103.60
106.40
103.40
106.00
106.00
53,059
Jul 6, 2026
105.20
106.00
103.80
104.20
104.20
79,019
Jul 3, 2026
105.60
106.40
104.60
105.20
105.20
77,067
Jul 2, 2026
102.20
105.80
101.80
105.60
105.60
81,884
Jul 1, 2026
100.80
102.60
100.80
102.40
102.40
77,818
Jun 30, 2026
100.80
101.60
99.80
100.80
100.80
119,866
Jun 29, 2026
99.70
103.00
99.50
101.60
101.60
101,455
Jun 26, 2026
99.80
100.40
99.10
100.00
100.00
63,174
Jun 25, 2026
100.00
100.80
99.40
99.90
99.90
66,734
Jun 24, 2026
97.30
100.20
96.90
100.20
100.20
371,138
Jun 23, 2026
97.80
98.00
96.50
97.50
97.50
145,487
Jun 22, 2026
96.90
98.40
96.00
97.90
97.90
101,723
Jun 18, 2026
96.80
98.00
94.90
94.90
94.90
409,491
Jun 17, 2026
96.00
98.00
95.90
96.30
96.30
115,456
Jun 16, 2026
96.00
96.80
95.30
96.10
96.10
93,642
Jun 15, 2026
98.90
100.00
96.60
96.60
96.60
127,714
Jun 12, 2026
99.50
99.90
97.50
98.80
98.80
84,544
Jun 11, 2026
97.00
99.50
96.60
99.40
99.40
42,747
Jun 10, 2026
94.90
97.50
94.80
97.30
97.30
44,897
Jun 9, 2026
94.20
96.90
94.10
95.00
95.00
121,217
Jun 8, 2026
94.40
96.00
94.00
95.00
95.00
118,913
Jun 5, 2026
94.10
95.90
93.60
95.20
95.20
78,833
Jun 4, 2026
92.30
96.30
92.30
93.80
93.80
98,985
Jun 3, 2026
93.20
94.50
89.10
94.10
94.10
179,903
Jun 2, 2026
98.40
98.80
93.40
93.70
93.70
139,175
Jun 1, 2026
102.40
102.40
96.60
97.90
97.90
202,884
May 29, 2026
105.00
106.80
102.40
102.40
102.40
2,364,410
May 28, 2026
105.00
105.80
104.00
104.60
104.60
174,626
May 27, 2026
108.20
108.20
104.60
104.60
104.60
168,114
May 26, 2026
109.40
109.40
107.40
108.40
108.40
166,569
May 25, 2026
107.60
109.20
106.80
108.00
108.00
89,514
May 22, 2026
107.60
108.00
105.80
106.80
106.80
117,989
May 21, 2026
105.60
108.00
105.20
107.80
107.80
154,094
May 20, 2026
105.60
106.40
104.80
105.60
105.60
74,153
May 19, 2026
104.40
107.20
104.20
105.60
105.60
138,309
May 18, 2026
104.00
104.80
103.00
104.20
104.20
116,991
May 15, 2026
104.20
105.40
103.40
104.60
104.60
144,214
May 13, 2026
104.40
105.40
103.20
104.20
104.20
70,539
May 12, 2026
102.40
105.60
101.60
104.00
104.00
257,268
May 11, 2026
96.20
102.80
96.20
102.80
102.80
243,894
May 8, 2026
97.00
97.00
93.00
94.40
94.40
142,598
May 7, 2026
95.40
96.20
94.60
94.80
94.80
140,160
May 6, 2026
94.20
97.20
94.20
96.30
96.30
121,596
May 5, 2026
92.40
94.30
91.00
94.20
94.20
361,371
May 4, 2026
99.40
100.60
92.00
92.40
92.40
322,037
Apr 30, 2026
99.20
99.60
98.60
99.00
99.00
42,605
Apr 29, 2026
101.40
101.40
99.60
99.70
99.70
101,416
Apr 28, 2026
100.40
101.40
99.20
101.40
101.40
104,813
Apr 27, 2026
100.80
101.80
100.00
100.20
100.20
48,186
Apr 24, 2026
101.40
101.60
100.20
101.60
101.60
61,354
Apr 23, 2026
102.60
103.00
101.20
101.40
101.40
76,270
Apr 22, 2026
104.80
104.80
102.60
102.80
102.80
44,496
Apr 21, 2026
103.40
104.40
102.80
103.20
103.20
225,488
Apr 20, 2026
103.20
103.60
102.40
103.40
103.40
59,002
Apr 17, 2026
103.00
104.20
102.40
103.60
103.60
111,614
Apr 16, 2026
102.60
104.00
101.40
103.40
103.40
186,150
Apr 15, 2026
101.20
102.40
100.80
101.40
101.40
104,231
Apr 14, 2026
101.80
102.00
100.80
102.00
102.00
111,529
Apr 13, 2026
102.00
102.20
100.60
102.00
102.00
92,853
Apr 10, 2026
100.20
103.80
100.20
102.40
102.40
207,684
Apr 9, 2026
100.40
101.20
99.70
100.60
100.60
89,254
Apr 8, 2026
100.00
101.00
99.30
100.40
100.40
83,155
Apr 7, 2026
98.90
100.80
98.60
99.80
99.80
111,763
Apr 2, 2026
99.50
100.00
99.10
99.10
99.10
34,750
Apr 1, 2026
101.40
102.00
100.20
100.40
100.40
84,235
Mar 31, 2026
99.00
101.40
99.00
100.40
100.40
119,277
Mar 30, 2026
96.10
99.40
95.50
99.10
99.10
75,441
Mar 27, 2026
97.10
97.50
96.00
96.30
96.30
76,473
Mar 26, 2026
95.70
98.40
95.20
97.40
97.40
117,049
Mar 25, 2026
95.30
96.20
94.60
95.10
95.10
125,810
Mar 24, 2026
95.20
96.70
95.10
95.40
95.40
144,790
Mar 23, 2026
96.80
98.10
94.00
95.80
95.80
222,519
Mar 20, 2026
98.80
99.20
97.40
97.80
97.80
75,092
Mar 19, 2026
98.30
99.20
97.80
98.10
98.10
101,122
Mar 18, 2026
100.60
101.20
99.30
99.50
99.50
147,226
Mar 17, 2026
99.30
101.60
98.80
100.60
100.60
100,688
Mar 16, 2026
99.70
100.40
98.40
100.40
100.40
90,249
Mar 13, 2026
101.00
101.40
95.80
99.90
99.90
401,367
Mar 12, 2026
99.50
103.00
98.80
101.60
101.60
148,244
Mar 11, 2026
101.40
102.00
99.70
99.70
99.70
145,299
Mar 10, 2026
103.40
104.00
101.80
102.40
102.40
129,197
Mar 9, 2026
102.60
103.20
101.20
102.60
102.60
254,114
Mar 6, 2026
101.40
104.20
100.40
103.20
103.20
280,488
Mar 5, 2026
100.20
102.60
99.00
101.60
101.60
202,909
Mar 4, 2026
95.00
100.80
95.00
100.80
100.80
276,068
Mar 3, 2026
95.50
97.70
93.70
97.40
97.40
319,858
Mar 2, 2026
98.70
98.70
94.50
96.00
96.00
388,047
Feb 27, 2026
99.80
100.60
97.80
99.70
99.70
571,078
Feb 26, 2026
98.80
100.60
98.20
100.60
100.60
589,137
Feb 25, 2026
97.80
99.00
96.70
99.00
99.00
376,318
Feb 24, 2026
95.20
98.20
95.00
98.00
98.00
462,405
Feb 23, 2026
93.80
95.90
93.00
95.30
95.30
398,742
Feb 20, 2026
92.70
94.20
92.00
93.90
93.90
170,807
Feb 19, 2026
90.40
93.10
89.50
92.60
92.60
380,534
Feb 18, 2026
92.80
92.80
90.30
91.10
91.10
166,109
Feb 17, 2026
88.80
92.60
88.40
92.50
92.50
220,910
Feb 16, 2026
88.60
89.30
87.80
89.00
89.00
215,333
Feb 13, 2026
87.70
89.20
87.30
89.20
89.20
160,156
Feb 12, 2026
87.00
88.10
85.50
88.10
88.10
194,412
Feb 11, 2026
90.50
90.50
87.40
87.40
87.40
275,672
Feb 10, 2026
90.40
91.40
90.00
90.50
90.50
202,560
Feb 9, 2026
89.30
91.00
88.70
90.40
90.40
149,906
Feb 6, 2026
90.20
90.40
88.30
89.30
89.30
502,280
Feb 5, 2026
90.30
91.30
89.30
90.20
90.20
431,289
Feb 4, 2026
94.40
94.40
90.50
90.80
90.80
301,685
Feb 3, 2026
92.90
94.50
91.20
94.50
94.50
560,468
Feb 2, 2026
94.70
96.10
93.00
93.70
93.70
514,792
Jan 30, 2026
93.70
94.80
93.50
94.20
94.20
141,001
Jan 29, 2026
94.00
94.40
93.00
93.60
93.60
70,382
Jan 28, 2026
93.20
94.10
92.70
94.00
94.00
497,445
Jan 27, 2026
94.80
94.90
93.10
93.70
93.70
95,611
Jan 26, 2026
97.00
97.50
94.60
94.90
94.90
141,775
Jan 23, 2026
97.00
97.60
96.50
97.60
97.60
106,216
Jan 22, 2026
95.00
96.90
94.50
96.80
96.80
116,762
Jan 21, 2026
94.30
94.30
93.20
94.00
94.00
92,720
Jan 20, 2026
94.30
94.50
93.10
93.80
93.80
60,982
Jan 19, 2026
93.70
94.50
91.40
94.50
94.50
351,748
Jan 16, 2026
94.70
95.50
93.80
94.50
94.50
174,418
Jan 15, 2026
95.20
95.70
94.30
95.70
95.70
237,899
Jan 14, 2026
95.40
96.20
94.30
95.80
95.80
218,044
Jan 13, 2026
95.90
96.30
94.50
96.00
96.00
188,627
Jan 12, 2026
99.00
99.70
95.40
95.90
95.90
128,647
Jan 9, 2026
100.40
100.60
98.30
100.20
100.20
267,592
Jan 8, 2026
100.20
100.80
98.40
100.40
100.40
174,657
Jan 7, 2026
97.10
99.80
96.60
99.80
99.80
462,104
Jan 5, 2026
96.00
98.10
96.00
97.20
97.20
69,301
Jan 2, 2026
98.90
99.90
97.70
98.70
98.70
127,856
Dec 30, 2025
98.00
98.90
97.70
98.90
98.90
90,345
Dec 29, 2025
97.70
98.00
96.50
98.00
98.00
144,624
Dec 23, 2025
95.30
98.00
94.90
97.50
97.50
134,053
Dec 22, 2025
96.50
96.60
94.50
95.50
95.50
144,329
Dec 19, 2025
97.70
98.00
95.80
96.40
96.40
189,769
Dec 18, 2025
98.50
99.00
97.50
98.50
98.50
163,324
Dec 17, 2025
98.30
98.40
97.20
98.30
98.30
85,731
Dec 16, 2025
97.70
98.50
97.40
98.50
98.50
93,897
Dec 15, 2025
97.70
98.80
97.20
97.70
97.70
120,538
Dec 12, 2025
98.60
99.10
97.70
97.90
97.90
44,814
Dec 11, 2025
97.90
98.60
97.30
98.60
98.60
180,707
Dec 10, 2025
97.50
99.20
97.30
97.90
97.90
129,275
Dec 9, 2025
98.00
98.00
96.50
97.20
97.20
567,013
Dec 8, 2025
97.30
97.90
96.50
97.40
97.40
634,339
Dec 5, 2025
100.00
100.60
97.20
97.30
97.30
354,398
Dec 4, 2025
102.00
102.80
99.60
99.80
99.80
363,114
Dec 3, 2025
102.80
104.60
102.40
103.20
103.20
251,880
Dec 2, 2025
102.60
103.80
101.20
102.60
102.60
218,242
Dec 1, 2025
103.40
103.80
101.60
103.20
103.20
269,038
Nov 28, 2025
102.80
103.80
102.20
103.00
103.00
1,495,239
Nov 27, 2025
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
102.40
103.00
101.20
102.40
102.40
122,846
Nov 26, 2025
105.20
106.00
104.00
104.00
101.75
171,325
Nov 25, 2025
103.60
105.20
103.20
105.20
102.92
208,479
Nov 24, 2025
101.00
103.40
100.80
103.40
101.16
452,088
Nov 21, 2025
99.60
101.60
98.20
101.60
99.40
869,248
Nov 20, 2025
97.20
101.20
97.10
100.00
97.84
139,240
Nov 19, 2025
99.80
100.20
97.70
99.40
97.25
142,865
Nov 18, 2025
100.20
100.40
98.60
100.40
98.23
115,346
Nov 17, 2025
99.70
101.40
98.90
100.20
98.03
842,115
Nov 14, 2025
102.00
102.00
98.60
99.70
97.54
173,944
Nov 13, 2025
100.80
103.60
100.40
102.00
99.79
96,000
Nov 12, 2025
101.20
101.60
100.20
101.00
98.81
128,586
Nov 11, 2025
103.00
103.20
101.00
101.00
98.81
133,068
Nov 10, 2025
104.00
104.40
102.20
103.00
100.77
94,260
Nov 7, 2025
103.60
104.40
102.60
104.00
101.75
128,484
Nov 6, 2025
102.20
104.60
101.20
103.60
101.36
144,811
Nov 5, 2025
106.80
106.80
102.00
102.00
99.79
142,378
Nov 4, 2025
101.80
107.40
101.60
105.00
102.73
420,488
Nov 3, 2025
98.40
102.20
94.00
98.60
96.47
759,984
Oct 31, 2025
105.80
105.80
104.80
105.00
102.73
75,129
Oct 30, 2025
104.60
106.40
104.20
105.40
103.12
91,904
