AcadeMedia

ACADE
🏛️ sweden →
96.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 54.90 56.20 54.50 55.50 0.4M
2021-12-29 55.10 55.90 54.00 55.00 0.3M
2021-12-28 54.90 56.30 54.40 55.00 0.3M
2021-12-27 55.00 55.80 54.80 55.00 0.1M
2021-12-23 54.00 55.60 54.00 54.90 0.2M
2021-12-22 54.60 55.00 53.90 54.50 0.1M
2021-12-21 53.60 54.70 52.50 54.50 0.3M
2021-12-20 52.90 53.40 51.30 53.10 0.1M
2021-12-17 50.60 53.20 50.30 53.20 0.3M
2021-12-16 52.40 52.40 50.30 50.50 0.2M
2021-12-15 51.10 51.80 50.50 51.00 0.2M
2021-12-14 51.40 51.60 50.80 51.10 0.3M
2021-12-13 53.10 53.10 51.20 51.50 0.3M
2021-12-10 53.40 53.50 52.70 53.00 0.3M
2021-12-09 54.70 55.30 53.10 53.30 0.4M
2021-12-08 54.10 54.90 53.50 54.00 0.4M
2021-12-07 53.00 54.80 53.00 53.90 0.2M
2021-12-06 53.40 53.70 52.20 52.90 0.3M
2021-12-03 53.30 53.50 52.50 52.90 0.2M
2021-12-02 53.60 53.60 52.10 53.30 0.3M
2021-12-01 53.20 53.90 52.50 53.70 0.3M
2021-11-30 54.40 55.50 52.20 54.90 0.4M
2021-11-29 55.20 56.40 53.90 54.40 0.4M
2021-11-26 56.70 56.90 54.60 55.20 0.4M
2021-11-25 57.20 57.80 56.70 57.20 0.2M
2021-11-24 57.00 57.40 55.80 57.10 0.2M
2021-11-23 57.90 58.00 56.20 57.10 0.2M
2021-11-22 58.20 58.30 57.10 57.80 0.2M
2021-11-19 58.20 58.40 56.60 58.30 0.3M
2021-11-18 58.20 59.00 57.90 58.40 0.2M
2021-11-17 58.40 58.40 57.50 58.20 0.4M
2021-11-16 58.40 59.30 57.70 58.50 0.3M
2021-11-15 60.00 60.00 58.30 58.50 0.2M
2021-11-12 58.50 60.30 57.60 60.00 0.2M
2021-11-11 58.40 58.90 58.30 58.50 0.1M
2021-11-10 60.00 60.00 58.10 58.40 0.1M
2021-11-09 58.80 59.70 58.30 59.60 0.1M
2021-11-08 61.00 61.20 58.70 59.20 0.2M
2021-11-05 60.20 61.50 60.10 61.00 0.1M
2021-11-04 60.80 61.40 60.10 60.40 0.3M
2021-11-03 59.20 60.70 59.00 60.50 0.3M
2021-11-02 59.30 60.60 58.10 59.20 0.3M
2021-11-01 61.60 62.30 56.40 59.10 0.7M
2021-10-29 59.60 62.40 58.20 61.50 0.3M
2021-10-28 59.30 59.30 58.00 58.00 0.2M
2021-10-27 58.30 59.30 57.50 59.20 0.2M
2021-10-26 57.30 58.60 57.30 58.20 0.1M
2021-10-25 57.70 58.30 56.80 58.00 0.2M
2021-10-22 57.50 57.90 56.50 57.20 0.1M
2021-10-21 58.40 58.40 56.80 57.40 0.1M
2021-10-20 56.50 58.10 55.90 57.80 0.4M
2021-10-19 57.20 57.20 55.30 55.90 0.1M
2021-10-18 56.60 57.00 55.70 56.70 0.2M
2021-10-15 57.00 57.60 56.00 56.60 0.2M
2021-10-14 57.00 58.70 56.80 57.00 0.1M
2021-10-13 58.80 58.80 55.80 57.00 0.4M
2021-10-12 57.00 57.20 56.40 57.00 0.1M
2021-10-11 57.90 57.90 56.10 57.00 0.2M
2021-10-08 59.90 60.10 57.80 57.90 0.1M
2021-10-07 59.60 60.40 58.90 59.90 0.3M
2021-10-06 60.20 60.20 58.10 59.50 0.2M
2021-10-05 59.90 60.50 59.60 60.20 0.1M
2021-10-04 60.80 60.90 59.70 59.90 0.2M
2021-10-01 60.00 61.20 58.40 60.80 0.2M
2021-09-30 61.90 62.10 59.10 60.00 0.5M
2021-09-29 59.00 62.90 57.10 61.80 1.1M
2021-09-28 58.20 58.80 56.60 56.90 0.4M
2021-09-27 59.40 60.40 56.10 58.20 0.9M
2021-09-24 58.80 60.50 58.10 58.30 0.4M
2021-09-23 62.50 62.50 58.50 58.80 0.5M
2021-09-22 61.80 62.70 60.50 61.80 0.7M
2021-09-21 67.60 67.70 56.50 61.30 2.3M
2021-09-20 67.80 67.80 66.30 67.60 0.2M
2021-09-17 69.00 69.20 67.60 68.60 0.2M
2021-09-16 67.80 72.00 67.80 69.00 0.3M
2021-09-15 69.40 69.40 67.60 67.60 0.7M
2021-09-14 70.00 70.90 68.80 69.40 0.2M
2021-09-13 71.50 71.80 69.80 70.00 0.3M
2021-09-10 72.80 73.10 71.70 71.80 0.3M
2021-09-09 74.30 74.40 72.40 72.80 0.1M
2021-09-08 74.50 75.10 72.90 74.70 0.3M
2021-09-07 76.00 76.70 74.40 74.80 0.4M
2021-09-06 75.80 77.40 75.40 76.00 0.8M
2021-09-03 77.50 78.00 75.10 75.70 0.2M
2021-09-02 79.60 79.60 77.00 77.20 0.2M
2021-09-01 78.60 82.80 78.60 80.30 0.3M
2021-08-31 76.90 78.70 74.20 78.30 0.8M
2021-08-30 80.00 81.00 79.60 80.90 0.1M
2021-08-27 78.70 80.30 78.10 80.30 0.1M
2021-08-26 79.50 79.60 78.30 78.70 0.0M
2021-08-25 77.60 80.10 77.40 79.50 0.1M
2021-08-24 77.10 77.70 76.30 77.60 0.2M
2021-08-23 76.80 78.00 76.60 77.10 0.2M
2021-08-20 77.80 77.80 76.10 76.70 0.1M
2021-08-19 77.10 78.40 75.70 77.80 0.1M
2021-08-18 77.50 79.20 77.40 77.90 0.1M
2021-08-17 79.40 79.40 76.50 77.40 0.2M
2021-08-16 78.40 79.40 78.10 79.40 0.0M
2021-08-13 79.80 80.00 78.90 79.50 0.0M
2021-08-12 79.00 79.90 78.50 79.80 0.1M
2021-08-11 80.50 80.50 79.00 79.40 0.0M
2021-08-10 79.60 80.90 78.90 80.50 0.1M
2021-08-09 79.10 80.80 77.70 80.60 0.1M
2021-08-06 79.70 80.30 77.90 79.10 0.2M
2021-08-05 80.70 80.70 78.60 79.70 0.1M
2021-08-04 81.00 82.10 79.90 80.50 0.3M
2021-08-03 83.00 83.10 80.00 80.40 0.1M
2021-08-02 84.00 84.80 82.70 82.70 0.0M
2021-07-30 81.80 83.50 80.80 83.50 0.1M
2021-07-29 82.70 82.70 81.00 81.80 0.1M
2021-07-28 80.80 82.80 80.60 81.50 0.1M
2021-07-27 82.90 82.90 80.70 80.80 0.1M
2021-07-26 83.10 84.00 82.80 82.80 0.1M
2021-07-23 83.30 84.00 82.50 83.50 0.1M
2021-07-22 80.80 83.30 80.80 83.10 0.1M
2021-07-21 78.20 80.90 78.20 80.60 0.1M
2021-07-20 79.00 79.30 77.90 78.70 0.1M
2021-07-19 81.00 81.00 78.60 79.00 0.4M
2021-07-16 81.70 81.70 80.00 81.00 0.1M
2021-07-15 81.30 81.60 79.70 80.60 0.1M
2021-07-14 81.90 82.00 81.30 81.60 0.1M
2021-07-13 83.50 83.50 81.70 82.10 0.0M
2021-07-12 82.30 82.80 81.60 82.40 0.1M
2021-07-09 81.60 82.60 81.10 82.30 0.1M
2021-07-08 83.40 83.50 81.00 81.60 0.1M
2021-07-07 82.10 84.30 82.00 83.40 0.1M
2021-07-06 82.30 82.50 81.80 82.10 0.1M
2021-07-05 81.80 82.50 81.40 82.00 0.1M
2021-07-02 81.30 82.40 81.10 81.80 0.1M
2021-07-01 80.60 82.00 80.60 81.30 0.1M
2021-06-30 80.90 81.50 79.90 80.80 0.2M
2021-06-29 79.00 81.50 78.80 80.90 0.2M
2021-06-28 76.00 79.40 76.00 79.00 0.2M
2021-06-24 76.40 76.70 74.80 76.00 0.2M
2021-06-23 77.80 78.00 75.60 75.80 0.2M
2021-06-22 77.00 77.70 76.50 77.70 0.1M
2021-06-21 76.00 77.10 74.10 76.50 0.3M
2021-06-18 76.10 77.80 75.30 76.00 0.2M
2021-06-17 77.60 78.50 76.20 76.90 0.1M
2021-06-16 76.50 77.60 75.40 77.60 0.2M
2021-06-15 77.60 77.90 76.80 76.90 0.3M
2021-06-14 80.00 80.00 77.60 77.70 0.1M
2021-06-11 78.90 79.10 77.50 78.60 0.1M
2021-06-10 79.20 79.20 77.00 77.70 0.2M
2021-06-09 79.80 82.00 78.40 78.60 0.2M
2021-06-08 80.50 80.60 78.80 79.80 0.1M
2021-06-07 81.40 81.60 79.20 80.20 0.1M
2021-06-04 81.00 81.40 79.00 81.40 0.3M
2021-06-03 83.50 85.00 80.40 81.00 0.2M
2021-06-02 87.90 87.90 81.70 82.20 0.4M
2021-06-01 78.00 88.40 77.80 88.40 0.7M
2021-05-31 79.40 82.20 77.50 77.50 1.7M
2021-05-28 79.10 79.90 78.20 79.40 0.3M
2021-05-27 81.10 81.70 78.30 78.90 0.7M
2021-05-26 84.40 84.40 81.10 81.60 0.2M
2021-05-25 84.00 84.40 82.50 83.60 0.1M
2021-05-24 82.00 83.50 81.00 82.70 0.3M
2021-05-21 81.40 81.40 79.40 80.80 0.2M
2021-05-20 78.90 80.60 78.50 80.60 0.1M
2021-05-19 79.10 79.10 77.60 78.40 0.2M
2021-05-18 79.00 80.50 78.80 79.00 0.1M
2021-05-17 80.20 80.20 78.60 79.00 0.1M
2021-05-14 80.30 82.30 79.10 80.20 0.2M
2021-05-12 79.80 81.00 79.30 79.50 0.1M
2021-05-11 82.20 82.20 79.10 80.80 0.2M
2021-05-10 85.30 85.40 82.20 82.20 0.3M
2021-05-07 89.90 90.40 84.10 85.30 0.3M
2021-05-06 91.40 92.40 85.70 89.80 0.5M
2021-05-05 89.40 90.90 88.50 90.90 0.1M
2021-05-04 92.00 92.00 88.10 89.40 0.4M
2021-05-03 87.90 91.20 87.60 91.10 0.3M
2021-04-30 87.00 89.00 87.00 88.10 0.1M
2021-04-29 92.00 92.00 87.70 88.00 0.2M
2021-04-28 93.70 94.00 90.10 90.40 0.2M
2021-04-27 91.90 93.70 91.50 93.70 0.1M
2021-04-26 91.50 92.20 90.60 91.90 0.2M
2021-04-23 91.00 91.70 89.80 90.80 0.1M
2021-04-22 90.50 90.90 89.10 90.70 0.1M
2021-04-21 91.10 91.80 89.00 90.50 0.1M
2021-04-20 90.00 91.90 89.30 91.90 0.1M
2021-04-19 89.60 91.60 89.60 90.20 0.1M
2021-04-16 88.40 90.80 88.10 89.50 0.4M
2021-04-15 89.50 89.90 88.40 88.40 0.1M
2021-04-14 89.80 90.10 87.70 89.00 0.1M
2021-04-13 88.00 90.00 88.00 89.80 0.1M
2021-04-12 87.30 91.80 87.30 88.00 0.1M
2021-04-09 88.90 89.50 86.90 87.20 0.1M
2021-04-08 86.50 88.90 86.50 88.90 0.1M
2021-04-07 88.00 89.20 86.30 86.50 0.1M
2021-04-06 85.00 88.50 85.00 86.90 0.2M
2021-04-01 82.00 84.80 82.00 84.80 0.1M
2021-03-31 83.50 84.40 81.90 81.90 0.1M
2021-03-30 83.20 83.60 82.30 83.50 0.1M
2021-03-29 83.80 84.70 82.90 83.20 0.1M
2021-03-26 82.20 84.90 82.20 83.80 0.1M
2021-03-25 83.50 83.80 81.30 82.20 0.1M
2021-03-24 82.60 83.50 81.50 83.50 0.2M
2021-03-23 83.50 83.50 80.70 82.50 0.1M
2021-03-22 81.50 83.80 80.60 83.50 0.1M
2021-03-19 83.10 83.20 81.10 81.60 0.1M
2021-03-18 82.90 84.60 82.50 83.10 0.2M
2021-03-17 82.30 83.10 81.80 82.90 0.1M
2021-03-16 83.00 83.40 81.70 82.40 0.1M
2021-03-15 82.90 83.60 82.10 82.60 0.1M
2021-03-12 84.00 84.10 82.30 83.10 0.1M
2021-03-11 82.90 83.90 82.70 83.40 0.2M
2021-03-10 83.30 83.80 82.30 83.00 0.1M
2021-03-09 83.70 85.00 83.00 83.30 0.1M
2021-03-08 84.00 84.80 82.90 84.80 0.2M
2021-03-05 86.30 86.50 82.70 83.10 0.2M
2021-03-04 89.00 89.70 85.70 86.30 0.1M
2021-03-03 87.00 88.90 86.90 88.30 0.1M
2021-03-02 84.60 87.70 84.60 86.60 0.1M
2021-03-01 84.40 86.30 83.50 84.60 0.1M
2021-02-26 82.00 85.00 81.50 84.50 0.2M
2021-02-25 81.90 84.90 81.90 84.60 0.1M
2021-02-24 81.60 82.90 81.60 81.80 0.1M
2021-02-23 82.90 83.70 79.90 81.60 0.2M
2021-02-22 83.00 83.50 82.40 82.90 0.1M
2021-02-19 83.00 84.10 82.20 83.30 0.1M
2021-02-18 84.00 84.80 82.00 83.00 0.1M
2021-02-17 84.10 86.70 83.30 84.00 0.4M
2021-02-16 82.90 84.60 82.50 84.00 0.1M
2021-02-15 84.00 84.60 82.60 82.90 0.2M
2021-02-12 83.00 84.60 82.10 83.00 0.3M
2021-02-11 81.10 83.00 81.10 83.00 0.2M
2021-02-10 82.50 83.50 81.10 81.40 0.2M
2021-02-09 82.30 83.40 82.00 82.50 0.1M
2021-02-08 84.50 85.00 82.00 82.20 0.2M
2021-02-05 87.00 89.30 84.30 84.50 0.2M
2021-02-04 89.30 92.20 86.90 87.00 0.4M
2021-02-03 83.70 89.20 79.50 87.00 0.9M
2021-02-02 78.60 80.40 78.40 80.30 0.5M
2021-02-01 76.90 78.90 76.90 78.60 0.1M
2021-01-29 77.20 77.50 76.30 76.90 0.1M
2021-01-28 78.00 78.30 75.40 77.20 0.2M
2021-01-27 81.00 81.00 78.60 78.80 0.1M
2021-01-26 79.60 80.60 79.30 80.40 0.1M
2021-01-25 79.90 81.30 79.10 79.60 0.1M
2021-01-22 79.90 80.40 78.50 79.90 0.1M
2021-01-21 80.10 80.70 78.70 79.60 0.1M
2021-01-20 81.30 82.90 79.30 80.00 0.2M
2021-01-19 80.90 81.40 78.90 79.00 0.1M
2021-01-18 81.50 82.00 80.40 80.80 0.1M
2021-01-15 83.20 83.70 81.20 81.50 0.1M
2021-01-14 82.90 83.80 82.20 83.10 0.1M
2021-01-13 85.30 86.60 82.70 82.90 0.2M
2021-01-12 82.00 83.60 81.30 83.00 0.2M
2021-01-11 80.40 81.90 79.50 81.90 0.1M
2021-01-08 80.50 81.40 78.50 80.40 0.3M
2021-01-07 82.30 82.30 80.00 80.40 0.2M
2021-01-05 82.70 83.20 80.20 80.20 0.0M
2021-01-04 87.00 87.10 82.40 82.60 0.1M