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
2022-12-30 45.00 45.40 44.62 44.64 0.1M
2022-12-29 44.42 45.14 44.06 45.00 0.1M
2022-12-28 44.66 45.06 44.20 44.42 0.0M
2022-12-27 44.94 45.28 44.54 44.66 0.0M
2022-12-23 44.94 45.32 44.54 44.94 0.0M
2022-12-22 44.44 45.14 44.44 44.82 0.1M
2022-12-21 43.90 44.60 43.90 44.44 0.1M
2022-12-20 44.00 44.18 43.48 43.90 0.1M
2022-12-19 44.34 44.60 43.84 44.00 0.1M
2022-12-16 44.90 44.90 42.68 44.34 0.2M
2022-12-15 44.60 45.38 44.38 44.90 0.3M
2022-12-14 44.28 45.02 43.38 44.62 0.1M
2022-12-13 44.06 45.20 43.72 44.28 0.1M
2022-12-12 43.62 44.32 42.90 43.92 0.2M
2022-12-09 42.18 43.54 42.04 43.48 0.2M
2022-12-08 42.14 42.80 41.56 41.98 0.2M
2022-12-07 42.86 43.44 42.10 42.10 0.2M
2022-12-06 44.22 44.58 42.70 42.86 0.4M
2022-12-05 44.66 44.96 43.72 44.00 0.3M
2022-12-02 45.08 45.10 44.12 44.68 0.2M
2022-12-01 46.42 46.42 44.78 44.84 0.3M
2022-11-30 47.72 48.08 46.20 47.10 0.3M
2022-11-29 47.70 47.94 47.00 47.72 0.1M
2022-11-28 49.76 49.76 47.76 47.88 0.1M
2022-11-25 49.00 50.25 48.94 49.76 0.1M
2022-11-24 48.66 49.26 48.24 48.92 0.1M
2022-11-23 48.52 49.16 48.40 48.66 0.1M
2022-11-22 49.00 49.24 48.40 48.52 0.2M
2022-11-21 47.90 48.78 47.44 48.58 0.1M
2022-11-18 46.74 47.92 46.72 47.88 0.3M
2022-11-17 46.96 47.06 46.40 46.82 0.1M
2022-11-16 46.78 46.78 45.18 46.46 0.1M
2022-11-15 46.98 47.32 46.52 46.78 0.1M
2022-11-14 47.94 47.94 46.60 46.96 0.3M
2022-11-11 47.74 48.42 47.72 48.02 0.2M
2022-11-10 47.98 47.98 45.48 47.74 0.3M
2022-11-09 48.98 48.98 47.74 47.98 0.2M
2022-11-08 49.38 49.84 48.20 48.98 0.3M
2022-11-07 49.78 49.78 47.86 48.20 0.1M
2022-11-04 46.96 47.78 46.52 47.78 0.1M
2022-11-03 46.80 47.50 46.18 46.40 0.3M
2022-11-02 46.52 47.70 46.20 47.10 0.2M
2022-11-01 47.26 47.78 46.12 46.52 0.2M
2022-10-31 47.34 47.74 46.84 47.26 0.1M
2022-10-28 47.38 47.84 46.02 47.34 0.2M
2022-10-27 45.00 48.50 45.00 47.40 0.4M
2022-10-26 48.78 49.12 43.36 45.18 0.9M
2022-10-25 51.95 51.95 45.40 48.80 1.1M
2022-10-24 53.90 53.90 52.00 52.75 0.1M
2022-10-21 52.40 53.20 51.40 52.55 0.2M
2022-10-20 52.45 53.00 51.75 52.15 0.1M
2022-10-19 53.95 53.95 52.45 52.45 0.2M
2022-10-18 52.75 53.90 52.65 53.05 0.2M
2022-10-17 51.80 52.90 50.30 52.75 0.3M
2022-10-14 50.85 52.50 45.24 51.50 1.3M
2022-10-13 51.85 51.85 49.54 50.85 0.1M
2022-10-12 50.90 51.50 50.55 51.10 0.1M
2022-10-11 51.85 51.85 49.38 50.35 0.2M
2022-10-10 49.50 51.75 48.46 51.30 0.2M
2022-10-07 49.28 49.86 49.00 49.50 0.6M
2022-10-06 48.44 49.78 48.00 49.30 0.1M
2022-10-05 49.50 49.50 47.84 48.38 0.1M
2022-10-04 49.26 50.90 49.08 49.50 0.4M
2022-10-03 47.34 49.50 47.34 49.26 0.1M
2022-09-30 46.96 48.76 46.96 48.30 0.1M
2022-09-29 47.52 47.78 46.30 47.10 0.3M
2022-09-28 49.06 49.82 46.90 47.52 0.2M
2022-09-27 50.00 50.20 49.42 50.00 0.2M
2022-09-26 50.25 50.40 49.22 50.00 0.2M
2022-09-23 50.05 52.00 49.54 50.25 0.2M
2022-09-22 50.25 50.40 49.20 50.05 0.3M
2022-09-21 50.35 50.85 49.72 50.55 0.2M
2022-09-20 52.00 52.10 50.35 50.55 0.2M
2022-09-19 52.95 52.95 50.50 52.00 0.1M
2022-09-16 52.00 53.30 51.40 53.00 0.5M
2022-09-15 52.75 53.40 52.15 53.20 0.2M
2022-09-14 52.80 53.65 51.90 52.75 0.3M
2022-09-13 53.55 54.00 51.20 52.80 0.4M
2022-09-12 55.65 58.15 53.10 53.45 1.3M
2022-09-09 46.50 47.22 45.82 47.22 0.4M
2022-09-08 45.34 45.72 44.90 45.50 0.1M
2022-09-07 46.18 46.18 45.20 45.34 0.2M
2022-09-06 46.08 47.00 45.62 46.18 0.2M
2022-09-05 46.60 46.60 45.76 46.08 0.1M
2022-09-02 46.02 46.94 45.60 46.92 0.1M
2022-09-01 46.76 46.76 45.16 46.02 0.1M
2022-08-31 47.80 48.50 46.18 46.76 0.3M
2022-08-30 47.30 48.78 46.38 47.54 0.1M
2022-08-29 47.38 47.38 46.20 46.86 0.1M
2022-08-26 48.46 48.82 46.60 47.38 0.1M
2022-08-25 48.80 49.20 47.40 48.46 0.1M
2022-08-24 48.96 49.50 47.60 48.78 0.2M
2022-08-23 48.58 49.24 48.04 48.96 0.1M
2022-08-22 49.18 49.58 47.60 48.58 0.1M
2022-08-19 50.80 50.80 49.28 49.88 0.1M
2022-08-18 50.95 50.95 49.28 50.80 0.2M
2022-08-17 49.46 50.85 48.48 50.85 0.1M
2022-08-16 49.52 50.00 49.08 49.48 0.1M
2022-08-15 50.10 50.60 49.32 49.98 0.1M
2022-08-12 50.00 50.75 49.92 50.40 0.1M
2022-08-11 49.00 50.20 48.82 50.00 0.1M
2022-08-10 46.22 49.00 46.22 49.00 0.1M
2022-08-09 48.62 49.08 45.84 47.02 0.1M
2022-08-08 47.98 49.18 47.72 49.08 0.1M
2022-08-05 48.92 49.64 48.12 48.12 0.1M
2022-08-04 48.54 49.70 48.54 49.30 0.1M
2022-08-03 48.10 49.14 47.82 49.00 0.1M
2022-08-02 49.06 49.58 48.06 48.60 0.1M
2022-08-01 50.00 50.55 49.52 49.88 0.1M
2022-07-29 48.94 50.10 48.78 50.10 0.1M
2022-07-28 47.88 49.00 47.68 48.94 0.1M
2022-07-27 48.18 48.36 47.68 48.00 0.3M
2022-07-26 48.86 48.86 47.44 47.88 1.0M
2022-07-25 49.00 50.15 48.78 49.02 0.1M
2022-07-22 48.56 49.32 48.24 49.00 0.1M
2022-07-21 47.50 48.56 46.48 48.56 0.1M
2022-07-20 47.94 48.50 47.26 48.00 0.4M
2022-07-19 45.92 47.82 45.92 47.58 0.1M
2022-07-18 45.26 46.80 45.26 46.42 0.1M
2022-07-15 45.16 45.28 43.44 45.26 0.1M
2022-07-14 45.28 45.60 44.04 44.52 0.1M
2022-07-13 44.30 45.30 44.00 45.16 0.1M
2022-07-12 43.96 44.64 43.02 44.30 0.2M
2022-07-11 44.42 45.22 43.78 44.00 0.1M
2022-07-08 44.52 44.80 44.00 44.40 0.2M
2022-07-07 43.56 44.30 43.56 44.00 0.1M
2022-07-06 43.52 44.50 42.52 43.56 0.2M
2022-07-05 44.58 45.80 43.76 44.04 0.2M
2022-07-04 45.56 46.14 44.22 44.82 0.2M
2022-07-01 45.84 46.16 44.88 46.10 0.0M
2022-06-30 45.60 46.34 44.78 45.58 0.1M
2022-06-29 46.36 46.46 45.68 46.22 0.1M
2022-06-28 46.56 47.04 45.82 46.36 0.1M
2022-06-27 45.26 46.18 44.28 45.82 0.4M
2022-06-23 44.96 45.78 44.16 44.86 0.1M
2022-06-22 45.18 45.82 43.38 45.68 0.2M
2022-06-21 46.00 46.62 44.90 45.18 0.2M
2022-06-20 46.42 46.78 45.20 46.00 0.2M
2022-06-17 46.56 47.18 46.26 46.42 0.1M
2022-06-16 46.58 46.58 45.70 46.36 0.1M
2022-06-15 46.50 47.06 45.88 46.58 0.1M
2022-06-14 47.58 47.58 45.62 46.12 0.2M
2022-06-13 49.02 49.02 46.36 47.58 0.2M
2022-06-10 50.10 50.10 47.90 48.88 0.1M
2022-06-09 50.00 51.10 49.80 50.10 0.2M
2022-06-08 49.02 49.70 48.72 49.68 0.1M
2022-06-07 50.00 50.00 48.06 49.02 0.2M
2022-06-03 49.56 50.15 49.20 50.05 0.1M
2022-06-02 49.70 50.25 48.74 49.58 0.2M
2022-06-01 49.74 49.74 47.96 48.32 0.2M
2022-05-31 48.50 50.00 48.34 49.74 0.2M
2022-05-30 49.02 51.20 48.68 48.76 0.2M
2022-05-27 46.62 49.02 46.62 49.02 1.0M
2022-05-25 47.00 47.60 45.62 46.62 0.5M
2022-05-24 46.72 47.92 46.40 46.46 0.1M
2022-05-23 48.58 49.30 47.30 47.78 0.1M
2022-05-20 47.38 48.24 46.82 48.06 0.2M
2022-05-19 46.80 47.88 46.26 47.38 0.1M
2022-05-18 48.76 49.22 47.38 47.96 0.1M
2022-05-17 48.02 49.30 48.00 48.72 0.1M
2022-05-16 49.10 49.10 47.54 48.00 0.1M
2022-05-13 47.64 48.70 47.28 48.62 0.2M
2022-05-12 46.50 48.04 46.40 47.90 0.2M
2022-05-11 47.02 48.76 46.90 46.90 0.5M
2022-05-10 48.00 48.46 46.02 47.00 0.5M
2022-05-09 48.30 49.42 47.84 48.00 0.3M
2022-05-06 50.80 51.10 47.50 49.30 0.5M
2022-05-05 52.95 53.75 48.86 51.45 0.8M
2022-05-04 58.60 58.60 56.00 56.00 0.2M
2022-05-03 57.95 58.55 57.10 58.00 0.2M
2022-05-02 55.65 57.60 54.00 57.60 0.1M
2022-04-29 55.15 56.40 55.05 55.75 0.1M
2022-04-28 54.55 56.05 54.40 55.20 0.2M
2022-04-27 55.90 55.90 54.20 54.55 0.1M
2022-04-26 55.80 57.40 55.15 55.90 0.1M
2022-04-25 56.30 56.30 54.60 55.80 0.1M
2022-04-22 57.00 57.75 56.40 56.55 0.1M
2022-04-21 56.55 57.70 56.30 57.10 0.1M
2022-04-20 56.40 57.50 55.95 56.55 0.1M
2022-04-19 56.30 56.85 55.65 56.45 0.1M
2022-04-14 56.75 56.90 56.10 56.30 0.0M
2022-04-13 56.75 56.75 55.35 56.30 0.1M
2022-04-12 55.80 57.25 55.80 56.50 0.2M
2022-04-11 55.85 56.10 54.80 55.70 0.1M
2022-04-08 54.90 56.20 54.55 55.85 0.1M
2022-04-07 55.00 56.60 54.40 54.85 0.1M
2022-04-06 54.95 55.15 54.10 54.80 0.1M
2022-04-05 54.75 55.95 54.55 54.95 0.1M
2022-04-04 52.85 54.80 52.35 54.50 0.1M
2022-04-01 52.50 53.85 51.30 52.85 0.1M
2022-03-31 51.60 52.00 51.00 51.90 0.1M
2022-03-30 51.60 51.70 50.50 51.50 0.1M
2022-03-29 50.40 51.80 50.40 51.60 0.1M
2022-03-28 50.00 51.20 50.00 50.50 0.1M
2022-03-25 49.70 51.10 49.35 49.80 0.3M
2022-03-24 50.20 51.10 49.60 49.70 0.3M
2022-03-23 53.10 53.90 50.40 51.00 0.4M
2022-03-22 55.90 56.50 53.70 53.80 0.3M
2022-03-21 55.20 55.90 54.50 55.70 0.6M
2022-03-18 53.60 55.40 53.60 55.20 0.2M
2022-03-17 53.60 55.00 53.20 53.80 0.1M
2022-03-16 55.10 55.40 53.80 53.90 0.2M
2022-03-15 53.60 54.20 52.50 54.10 0.3M
2022-03-14 54.00 54.90 52.90 53.50 0.1M
2022-03-11 53.20 55.20 53.10 53.80 0.2M
2022-03-10 54.60 54.60 51.20 52.60 0.2M
2022-03-09 51.60 53.30 51.60 53.20 0.2M
2022-03-08 50.40 52.30 49.55 51.60 0.3M
2022-03-07 48.00 51.00 48.00 50.00 0.4M
2022-03-04 48.70 51.00 48.70 50.20 0.2M
2022-03-03 52.70 52.80 49.50 50.00 0.2M
2022-03-02 52.40 53.70 51.20 52.70 0.3M
2022-03-01 54.90 54.90 52.60 53.10 0.2M
2022-02-28 52.00 55.10 51.30 54.90 0.8M
2022-02-25 48.70 52.40 48.60 52.10 0.5M
2022-02-24 46.95 49.70 46.20 48.80 0.7M
2022-02-23 48.90 49.65 48.45 48.75 0.3M
2022-02-22 46.90 49.30 46.00 49.20 0.2M
2022-02-21 49.15 49.60 46.55 47.40 0.4M
2022-02-18 51.00 51.20 48.80 49.15 0.4M
2022-02-17 52.10 52.40 50.90 51.30 0.3M
2022-02-16 52.20 53.80 52.10 52.40 0.3M
2022-02-15 52.10 52.80 51.40 52.20 0.1M
2022-02-14 52.60 52.60 50.60 52.10 0.5M
2022-02-11 55.00 55.00 52.10 53.00 0.5M
2022-02-10 54.70 56.40 54.40 55.10 0.5M
2022-02-09 53.90 55.50 53.50 55.20 0.1M
2022-02-08 55.90 55.90 53.00 53.90 0.3M
2022-02-07 55.40 55.70 54.10 55.70 0.1M
2022-02-04 55.10 55.30 53.60 54.00 0.3M
2022-02-03 55.70 56.10 54.40 55.00 0.2M
2022-02-02 57.10 57.20 54.90 55.70 0.4M
2022-02-01 57.70 60.70 56.20 57.00 1.0M
2022-01-31 54.00 54.70 52.50 53.60 0.2M
2022-01-28 53.00 53.40 51.40 53.40 0.2M
2022-01-27 53.50 53.50 51.80 52.20 0.2M
2022-01-26 51.60 53.80 51.60 53.40 0.3M
2022-01-25 51.50 52.30 50.40 51.70 0.5M
2022-01-24 52.60 52.60 49.60 50.10 0.5M
2022-01-21 53.30 53.40 51.60 52.50 0.2M
2022-01-20 52.50 53.70 52.50 53.20 0.1M
2022-01-19 52.80 53.20 52.00 53.10 0.1M
2022-01-18 52.30 52.90 51.30 52.80 0.2M
2022-01-17 53.30 53.30 51.60 52.30 0.2M
2022-01-14 53.90 53.90 52.30 53.00 0.2M
2022-01-13 53.30 54.20 53.00 53.90 0.2M
2022-01-12 54.20 54.40 52.60 53.30 0.2M
2022-01-11 54.20 54.30 53.10 53.40 0.1M
2022-01-10 55.00 55.00 53.40 53.60 0.2M
2022-01-07 57.20 57.20 54.40 54.60 0.2M
2022-01-05 57.50 57.60 56.60 56.80 0.1M
2022-01-04 56.40 58.00 56.40 57.40 0.3M
2022-01-03 56.30 57.10 56.00 56.30 0.2M