Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

AcadeMedia AB (publ) (ACAD.ST)

Compare
79.40
+0.20
+(0.25%)
At close: April 16 at 5:29:52 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202578.5079.5078.3079.4079.40165,255
Apr 15, 202576.5079.6076.5079.2079.20174,053
Apr 14, 202575.5076.5075.5076.4076.40167,170
Apr 11, 202577.7077.7073.6074.4074.40324,971
Apr 10, 202578.4078.4075.6075.8075.80239,181
Apr 9, 202571.2073.3069.8073.2073.20357,996
Apr 8, 202573.1074.0071.4073.2073.20567,764
Apr 7, 202573.0075.3071.5072.4072.40345,957
Apr 4, 202578.8079.0075.4077.0077.001,918,949
Apr 3, 202579.4080.0078.4079.0079.0067,548
Apr 2, 202580.3080.3078.5079.8079.8079,823
Apr 1, 202580.0081.3079.2080.5080.50110,257
Mar 31, 202580.1080.1077.1079.3079.30222,956
Mar 28, 202581.4081.5079.7080.2080.20125,708
Mar 27, 202581.1081.4080.2081.4081.4068,422
Mar 26, 202581.9082.0080.6081.0081.0054,452
Mar 25, 202580.6082.0080.2081.9081.9085,066
Mar 24, 202580.2081.0079.8080.4080.4069,895
Mar 21, 202581.1081.1079.5080.0080.00141,639
Mar 20, 202579.6082.5079.5081.4081.40494,180
Mar 19, 202579.0079.5078.3079.5079.50431,298
Mar 18, 202578.4079.1078.0079.0079.00125,002
Mar 17, 202577.8078.2077.1078.1078.1060,580
Mar 14, 202576.7077.9076.5077.8077.8063,348
Mar 13, 202577.8078.6076.5076.6076.60141,787
Mar 12, 202577.1078.4077.0077.8077.80216,609
Mar 11, 202576.0077.4074.5076.5076.50228,163
Mar 10, 202578.2080.0075.7076.0076.00446,595
Mar 7, 202577.0077.6076.1077.3077.30116,594
Mar 6, 202577.4077.6075.9077.0077.00136,729
Mar 5, 202576.8077.9075.8077.0077.00152,000
Mar 4, 202578.1078.3076.5077.0077.00207,208
Mar 3, 202578.4079.0077.2078.5078.50216,292
Feb 28, 202578.3079.9077.4078.4078.40357,618
Feb 27, 202578.8080.0077.7078.0078.00113,264
Feb 26, 202577.0078.5076.8078.5078.50512,853
Feb 25, 202575.9077.1075.9077.0077.00202,355
Feb 24, 202574.5076.1074.4075.8075.80459,529
Feb 21, 202574.5075.1074.1074.6074.6084,333
Feb 20, 202574.5074.9074.2074.5074.5098,860
Feb 19, 202575.9076.0073.0075.0075.00115,031
Feb 18, 202576.1076.2075.0075.9075.9074,983
Feb 17, 202576.5076.5075.4076.1076.1055,100
Feb 14, 202576.7077.4076.2076.7076.70196,131
Feb 13, 202575.3077.0075.0076.2076.201,048,837
Feb 12, 202574.2075.9073.9075.2075.20420,552
Feb 11, 202574.3075.0073.6074.0074.0077,836
Feb 10, 202570.8074.1070.7073.8073.801,385,984
Feb 7, 202571.9072.0070.2071.3071.30129,716
Feb 6, 202573.0074.8069.0072.1072.10504,227
Feb 5, 202567.4068.6067.0068.4068.4033,912
Feb 4, 202568.3068.5066.3067.3067.3057,767
Feb 3, 202567.7068.6067.3068.0068.0049,696
Jan 31, 202569.9070.3068.4068.4068.4067,072
Jan 30, 202569.4070.3068.8069.8069.8054,117
Jan 29, 202570.0070.1068.8069.2069.2052,214
Jan 28, 202567.8070.3067.7070.0070.00116,305
Jan 27, 202566.3068.3065.8067.9067.9079,928
Jan 24, 202567.8068.3066.5066.7066.7031,130
Jan 23, 202566.9068.1066.9067.8067.8074,937
Jan 22, 202566.9067.9066.6067.4067.4052,192
Jan 21, 202566.2066.9065.9066.9066.9058,934
Jan 20, 202566.9067.1066.0066.2066.2051,172
Jan 17, 202565.9067.1065.9067.1067.1070,258
Jan 16, 202566.9067.0066.0066.3066.3038,360
Jan 15, 202566.2067.0066.0066.9066.9074,257
Jan 14, 202567.9067.9065.6066.0066.0062,176
Jan 13, 202567.6068.0066.5066.9066.9085,437
Jan 10, 202568.4068.7067.5067.6067.60216,646
Jan 9, 202567.0068.7067.0068.5068.50124,620
Jan 8, 202568.3068.3066.9067.0067.00966,941
Jan 7, 202567.6068.8067.2068.3068.30104,636
Jan 3, 202568.3068.3067.2067.2067.2026,604
Jan 2, 202567.5068.6067.5068.3068.3072,766
Dec 30, 202467.2067.7067.1067.5067.5037,654
Dec 27, 202465.7067.9065.7067.9067.9075,927
Dec 23, 202467.5068.0065.7066.3066.3060,451
Dec 20, 202466.6067.5065.8067.5067.50335,460
Dec 19, 202467.9068.0065.9066.6066.60166,492
Dec 18, 202467.4068.7567.4067.9067.90176,183
Dec 17, 202466.9067.8066.7067.4067.40122,627
Dec 16, 202466.0067.3065.8067.1067.10229,699
Dec 13, 202465.6066.3065.6066.1066.1034,482
Dec 12, 202465.7066.0065.0065.6065.6043,405
Dec 11, 202465.6066.8065.6065.6065.60339,450
Dec 10, 202464.8066.3063.9065.3065.30807,594
Dec 9, 202462.5065.2062.3064.8064.80231,321
Dec 6, 202461.1062.8061.1062.6062.6068,166
Dec 5, 202461.7062.6060.8061.2061.20153,707
Dec 4, 202461.4062.0060.1061.7061.701,279,855
Dec 3, 202458.9061.0058.9061.0061.00198,420
Dec 2, 202459.4059.6058.8059.3059.30128,930
Nov 29, 2024 1.75 Dividend
Nov 29, 202461.1061.1059.2059.6059.60238,420
Nov 28, 202461.8062.2061.4061.6059.8552,407
Nov 27, 202460.5061.4060.2061.1059.3674,838
Nov 26, 202461.0061.3060.1060.3058.5996,883
Nov 25, 202462.0062.3061.0061.0059.2792,739
Nov 22, 202461.4062.4061.4061.8060.0476,599
Nov 21, 202461.1061.6060.9061.0059.2775,287
Nov 20, 202462.0062.3061.2061.2059.4653,289
Nov 19, 202462.3062.6061.1062.1060.34102,412
Nov 18, 202462.8063.4062.0062.5060.7269,843
Nov 15, 202462.7062.7062.0062.2060.4365,948
Nov 14, 202463.3063.7062.7063.1061.3156,024
Nov 13, 202463.4063.8062.9063.0061.2172,690
Nov 12, 202465.1065.1063.3063.4061.6049,011
Nov 11, 202465.3065.7064.9065.1063.2562,671
Nov 8, 202465.7065.7064.8065.4063.5454,663
Nov 7, 202465.7066.4065.6066.0064.1330,631
Nov 6, 202465.7067.2065.3065.6063.7468,973
Nov 5, 202466.0066.7065.6066.1064.2258,383
Nov 4, 202465.0066.9064.9066.0064.13283,487
Nov 1, 202465.1065.8064.9065.0063.1536,121
Oct 31, 202465.2065.7064.8065.7063.8372,525
Oct 30, 202465.3065.5064.8065.1063.25138,647
Oct 29, 202464.9065.5064.8065.1063.2575,172
Oct 28, 202464.9065.3064.1064.4062.5762,007
Oct 25, 202462.7065.0061.7065.0063.15111,006
Oct 24, 202465.8067.0062.6062.7060.92229,280
Oct 23, 202464.7066.3064.0065.8063.93186,997
Oct 22, 202464.7065.4063.6064.7062.8669,709
Oct 21, 202466.0066.9064.7064.7062.8641,213
Oct 18, 202467.1067.1066.0067.0065.1064,149
Oct 17, 202466.4066.9065.9066.5064.6163,421
Oct 16, 202466.0066.5063.0066.4064.5166,062
Oct 15, 202465.7066.0064.9066.0064.1375,085
Oct 14, 202465.4065.7064.5065.7063.83107,692
Oct 11, 202466.0066.0064.8065.5063.6466,887
Oct 10, 202466.5066.5065.6065.9064.03185,457
Oct 9, 202466.5066.7066.0066.5064.6175,101
Oct 8, 202467.0067.0066.0066.2064.3233,320
Oct 7, 202467.3067.3066.3066.3064.4246,582
Oct 4, 202467.2068.1067.1067.4065.4959,466
Oct 3, 202467.2067.9067.0067.1065.1938,669
Oct 2, 202467.5067.8067.1067.2065.2941,593
Oct 1, 202467.6068.7067.0067.3065.3958,715
Sep 30, 202467.7067.8067.0067.5065.58297,983
Sep 27, 202467.8068.3066.9067.7065.78110,763
Sep 26, 202467.0068.0066.7067.8065.8770,088
Sep 25, 202467.1067.8066.6067.0065.10106,074
Sep 24, 202468.3068.3067.0067.5065.58104,228
Sep 23, 202468.4068.4067.7068.0066.07126,469
Sep 20, 202468.3068.7067.7068.3066.36158,020
Sep 19, 202468.5069.2067.9068.3066.3662,187
Sep 18, 202468.7069.2067.9068.2066.2664,088
Sep 17, 202468.7069.4068.7068.7066.7590,987
Sep 16, 202467.5069.0067.4068.7066.75107,481
Sep 13, 202466.7067.3065.7067.3065.39162,799
Sep 12, 202467.7067.7066.2066.7064.8193,712
Sep 11, 202467.5067.5066.4066.7064.8167,566
Sep 10, 202467.0067.7066.9067.5065.5895,567
Sep 9, 202467.1067.8066.5067.4065.49137,503
Sep 6, 202466.5067.6065.4066.3064.42227,244
Sep 5, 202465.8065.8064.9065.3063.4471,834
Sep 4, 202465.9066.4065.0065.8063.93101,052
Sep 3, 202466.7066.8065.6065.8063.9360,435
Sep 2, 202465.8067.7065.7066.7064.81384,169
Aug 30, 202465.5066.2064.9065.7063.83195,183
Aug 29, 202463.5065.9062.8065.6063.74866,827
Aug 28, 202460.5063.3060.5062.8061.02709,763
Aug 27, 202459.6060.4058.9058.9057.23220,383
Aug 26, 202459.0060.0059.0059.3057.6264,044
Aug 23, 202458.0059.2058.0059.0057.32369,499
Aug 22, 202457.6058.5057.6058.0056.3542,242
Aug 21, 202458.0058.6057.8058.6056.9452,710
Aug 20, 202457.4058.6057.3058.0056.3564,900
Aug 19, 202457.7058.1057.2058.0056.3535,296
Aug 16, 202457.6058.4057.0057.7056.0653,002
Aug 15, 202457.2058.1056.9057.6055.9663,914
Aug 14, 202457.4058.4056.8057.2055.5893,645
Aug 13, 202456.6057.8056.2057.8056.1641,845
Aug 12, 202455.7056.8054.6056.4054.801,020,336
Aug 9, 202454.0055.5054.0055.2053.6363,999
Aug 8, 202455.0055.0054.0054.0052.4762,545
Aug 7, 202455.1056.0054.9055.0053.4473,718
Aug 6, 202454.4055.5054.3055.0053.44103,393
Aug 5, 202455.3055.3052.9054.3052.76124,412
Aug 2, 202455.1055.8054.4055.4053.8349,912
Aug 1, 202455.1056.0054.7055.4053.8355,216
Jul 31, 202455.8056.4054.8055.1053.53133,693
Jul 30, 202455.1055.6054.1055.0053.44106,607
Jul 29, 202455.0055.1054.4054.8053.2438,515
Jul 26, 202453.1055.4053.1055.0053.4433,997
Jul 25, 202454.9055.0053.0054.6053.05108,247
Jul 24, 202455.0055.0053.9054.9053.3460,925
Jul 23, 202455.0055.1054.5055.0053.4441,688
Jul 22, 202452.9055.0052.4055.0053.44221,075
Jul 19, 202454.5055.0052.2052.9051.40207,121
Jul 18, 202451.7052.0051.3051.6050.1339,206
Jul 17, 202451.2052.2051.2052.2050.7245,058
Jul 16, 202452.0052.0050.9051.2049.7569,233
Jul 15, 202452.0052.6051.7052.0050.5231,421
Jul 12, 202452.3052.8051.8052.0050.5251,523
Jul 11, 202452.3052.7052.0052.2050.7280,172
Jul 10, 202452.4052.7051.8052.1050.6237,583
Jul 9, 202454.0054.0052.0052.3050.8192,834
Jul 8, 202453.7053.9053.1053.6052.0831,142
Jul 5, 202453.3053.8053.1053.6052.0845,192
Jul 4, 202452.9053.7052.8053.1051.5938,665
Jul 3, 202452.1053.0052.1052.8051.3041,613
Jul 2, 202451.9052.2051.6052.0050.5245,183
Jul 1, 202451.6052.4051.6051.9050.4340,884
Jun 28, 202451.8052.0051.1051.7050.2364,144
Jun 27, 202452.2052.6051.6052.3050.8178,317
Jun 26, 202452.4053.0052.0052.1050.6253,997
Jun 25, 202453.0053.3051.8052.6051.1157,710
Jun 24, 202452.8053.5052.4053.0051.4938,891
Jun 20, 202453.0053.3051.9052.8051.30171,815
Jun 19, 202453.6053.8052.9053.5051.9850,581
Jun 18, 202453.3054.3052.7053.6052.0893,122
Jun 17, 202453.3055.0053.1054.9053.3470,593
Jun 14, 202453.8053.8052.7053.3051.7948,309
Jun 13, 202454.8054.8053.4053.7052.1747,458
Jun 12, 202454.7055.0054.0054.9053.3457,443
Jun 11, 202455.3055.3054.1054.3052.7630,789
Jun 10, 202455.3055.5054.5055.1053.5367,653
Jun 7, 202455.4056.1055.2055.7054.1260,667
Jun 5, 202455.7057.0055.7055.9054.3142,153
Jun 4, 202456.0056.7055.7056.7055.0955,985
Jun 3, 202456.4056.6055.5056.0054.41111,220
May 31, 202455.7056.4054.7056.4054.80368,699
May 30, 202455.5055.8055.3055.7054.1273,344
May 29, 202456.2056.5055.1055.5053.92195,954
May 28, 202455.0056.6054.8056.4054.8098,572
May 27, 202455.2055.3054.7055.0053.4429,352
May 24, 202455.0055.5054.8055.1053.5396,820
May 23, 202455.5055.5054.7055.0053.4458,598
May 22, 202455.9056.1055.0055.5053.9278,597
May 21, 202455.6056.8055.5055.9054.31197,953
May 20, 202455.2056.7055.0055.9054.3183,077
May 17, 202454.1055.3054.1055.3053.73142,106
May 16, 202455.1055.2054.0054.1052.5688,688
May 15, 202455.5055.8054.8055.1053.5354,801
May 14, 202455.4055.7054.9055.5053.92111,889
May 13, 202455.8055.9054.9055.4053.8367,084
May 10, 202454.8055.9054.8055.9054.31111,947
May 8, 202454.0055.5054.0054.9053.34115,625
May 7, 202455.8056.2054.0054.8053.24114,724
May 6, 202455.2056.2054.5055.5053.9293,294
May 3, 202454.5055.7052.2055.4053.83553,767
May 2, 202449.6550.8049.5050.8049.3699,905
Apr 30, 202450.6050.7050.1050.6049.1686,557
Apr 29, 202450.9051.0050.2050.5049.07109,635
Apr 26, 202450.1050.9050.1050.9049.45129,980
Apr 25, 202450.5050.8049.8050.1048.6886,821
Apr 24, 202450.4051.2050.2050.5049.07283,573
Apr 23, 202450.0051.2049.9550.6049.16313,486
Apr 22, 202448.4549.1048.2549.0047.61185,935
Apr 19, 202447.3548.5047.2548.4547.07219,874
Apr 18, 202448.1048.4547.2047.5046.151,092,735
Apr 17, 202447.5048.6547.5048.0546.68102,919
Apr 16, 202447.5048.2047.4548.1546.7896,448

Related Tickers

9560.T PROGRIT Inc.
954.00
-2.85%
 
1082.HK BDV EDU INTL
1.510
-2.58%
 
0382.HK EDVANTAGE GROUP
1.620
-0.61%
 
GSUN Golden Sun Health Technology Group Limited
2.9000
-2.68%
 
LGCY Legacy Education Inc.
6.38
+0.16%
 
LXEH Lixiang Education Holding Co., Ltd.
22.99
+4.26%
 
UDMY Udemy, Inc.
6.11
-1.61%
 
SKIL Skillsoft Corp.
21.45
+0.75%
 
RYET Ruanyun Edai Technology Inc. Ordinary shares
6.02
-14.00%
 
COUR Coursera, Inc.
7.02
+0.72%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.