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
2023-12-29 50.70 51.70 50.50 51.70 0.1M
2023-12-28 50.25 50.70 50.25 50.70 0.1M
2023-12-27 49.88 50.30 48.80 50.25 0.0M
2023-12-22 49.18 49.90 49.10 49.90 0.0M
2023-12-21 48.90 49.60 48.82 49.18 0.1M
2023-12-20 49.72 50.25 49.34 49.90 0.1M
2023-12-19 49.16 49.82 49.10 49.70 0.1M
2023-12-18 49.20 50.05 48.80 49.16 0.1M
2023-12-15 50.20 51.00 49.74 50.15 0.4M
2023-12-14 48.90 50.35 48.90 50.20 0.1M
2023-12-13 48.96 49.14 48.46 48.84 0.1M
2023-12-12 49.76 49.76 48.58 48.70 0.1M
2023-12-11 50.35 50.35 49.12 49.46 0.1M
2023-12-08 50.00 50.50 49.92 50.35 0.1M
2023-12-07 49.70 50.25 49.00 50.00 0.1M
2023-12-06 49.20 49.82 49.16 49.56 0.0M
2023-12-05 49.40 50.15 49.32 49.38 0.1M
2023-12-04 50.40 50.85 49.80 50.00 0.1M
2023-12-01 51.20 51.55 50.00 50.40 0.2M
2023-11-30 52.00 52.90 51.65 52.80 0.3M
2023-11-29 51.40 52.00 51.30 51.50 0.1M
2023-11-28 51.00 51.60 50.65 51.40 0.1M
2023-11-27 51.30 51.35 50.75 50.90 0.1M
2023-11-24 51.85 52.05 51.15 51.30 0.1M
2023-11-23 51.70 52.30 51.70 51.95 0.1M
2023-11-22 51.40 52.00 51.30 51.70 0.1M
2023-11-21 51.35 51.70 51.05 51.15 0.0M
2023-11-20 51.00 51.45 50.70 51.35 0.0M
2023-11-17 49.90 50.95 49.90 50.85 0.1M
2023-11-16 50.45 50.60 49.72 50.05 0.1M
2023-11-15 50.65 51.05 50.15 50.45 0.1M
2023-11-14 49.54 50.40 49.32 50.40 0.1M
2023-11-13 49.10 49.90 49.10 49.54 0.1M
2023-11-10 49.50 49.64 48.66 48.66 0.0M
2023-11-09 49.00 50.00 49.00 49.50 0.1M
2023-11-08 48.28 50.05 48.18 49.26 0.1M
2023-11-07 49.64 49.86 48.28 48.28 0.1M
2023-11-06 49.38 50.25 49.34 49.64 0.1M
2023-11-03 49.12 49.76 48.84 49.50 0.1M
2023-11-02 47.12 48.98 46.68 48.68 0.1M
2023-11-01 46.24 46.98 46.02 46.66 1.7M
2023-10-31 46.88 48.56 46.16 46.24 0.1M
2023-10-30 48.28 49.10 46.88 47.02 0.1M
2023-10-27 47.90 48.98 47.90 48.28 0.1M
2023-10-26 46.98 48.28 45.38 47.90 0.2M
2023-10-25 47.62 48.76 45.12 46.00 0.5M
2023-10-24 48.34 50.55 48.34 49.44 0.2M
2023-10-23 47.60 48.70 47.60 48.22 0.1M
2023-10-20 49.30 49.30 47.82 48.66 0.1M
2023-10-19 49.08 49.32 48.58 48.82 0.1M
2023-10-18 48.30 49.82 48.30 49.08 0.2M
2023-10-17 49.32 49.66 48.84 49.20 0.1M
2023-10-16 48.82 49.98 48.46 49.58 0.1M
2023-10-13 49.70 49.92 48.24 48.82 0.1M
2023-10-12 50.40 51.00 49.60 49.92 0.1M
2023-10-11 50.90 51.35 50.35 50.40 0.1M
2023-10-10 49.30 50.90 49.30 50.90 0.1M
2023-10-09 48.44 49.30 48.00 49.30 0.1M
2023-10-06 47.86 48.58 47.66 48.46 0.1M
2023-10-05 48.14 48.46 47.80 47.80 0.1M
2023-10-04 48.30 48.30 47.36 48.14 0.2M
2023-10-03 47.60 48.44 47.36 48.20 0.1M
2023-10-02 46.84 47.72 46.84 47.60 0.1M
2023-09-29 47.02 47.36 46.64 46.76 1.1M
2023-09-28 46.86 46.86 45.96 46.32 0.1M
2023-09-27 46.46 46.64 45.76 45.76 0.0M
2023-09-26 47.00 47.14 46.46 46.46 0.1M
2023-09-25 48.40 49.04 47.30 47.44 0.1M
2023-09-22 47.32 48.66 47.32 48.40 0.1M
2023-09-21 48.00 49.18 47.84 48.76 0.1M
2023-09-20 48.32 48.38 47.92 48.18 0.1M
2023-09-19 48.26 48.48 47.94 48.32 0.1M
2023-09-18 49.58 49.58 48.30 48.54 0.3M
2023-09-15 49.68 49.90 48.90 48.94 0.2M
2023-09-14 49.02 49.84 49.02 49.68 0.1M
2023-09-13 49.84 49.84 49.42 49.66 0.1M
2023-09-12 49.84 49.92 49.50 49.84 0.1M
2023-09-11 50.05 50.15 49.64 49.84 0.1M
2023-09-08 50.00 50.25 49.60 50.05 0.1M
2023-09-07 50.10 50.25 49.54 50.00 0.1M
2023-09-06 50.60 50.65 50.05 50.25 0.1M
2023-09-05 51.00 51.00 50.50 50.60 0.1M
2023-09-04 50.75 51.25 50.65 50.90 0.2M
2023-09-01 50.60 50.85 50.10 50.60 0.1M
2023-08-31 51.00 51.00 49.90 50.50 0.2M
2023-08-30 51.95 52.75 50.65 50.90 0.3M
2023-08-29 49.82 50.30 49.66 50.10 0.1M
2023-08-28 49.70 50.10 49.46 49.82 0.1M
2023-08-25 49.04 49.88 49.04 49.66 0.1M
2023-08-24 50.00 50.05 48.90 49.16 0.0M
2023-08-23 49.42 49.90 49.20 49.84 0.0M
2023-08-22 49.32 49.58 48.96 49.42 0.2M
2023-08-21 49.28 49.50 48.94 49.26 0.1M
2023-08-18 49.86 49.90 48.88 49.34 0.1M
2023-08-17 50.05 50.05 49.56 49.86 0.1M
2023-08-16 49.68 50.15 49.62 49.82 0.0M
2023-08-15 49.92 50.20 49.44 49.80 0.1M
2023-08-14 49.86 49.98 49.34 49.64 0.0M
2023-08-11 49.90 49.92 49.60 49.86 0.0M
2023-08-10 50.15 50.15 49.62 49.90 0.0M
2023-08-09 50.05 50.20 49.60 49.76 0.1M
2023-08-08 50.00 50.25 49.50 50.05 0.1M
2023-08-07 49.42 50.40 49.42 50.05 0.0M
2023-08-04 49.62 50.00 49.52 49.98 0.0M
2023-08-03 50.00 50.10 49.40 49.62 0.1M
2023-08-02 51.00 51.05 50.00 50.15 0.1M
2023-08-01 50.20 51.05 50.20 50.45 0.0M
2023-07-31 50.95 51.00 50.60 50.75 0.0M
2023-07-28 51.35 51.45 50.10 50.95 0.1M
2023-07-27 51.10 52.55 51.10 51.35 0.1M
2023-07-26 52.70 53.00 51.85 52.30 0.1M
2023-07-25 52.45 52.90 52.05 52.70 0.1M
2023-07-24 52.45 52.65 51.85 52.50 0.1M
2023-07-21 53.15 53.15 52.20 52.60 0.1M
2023-07-20 51.35 54.10 50.85 53.15 0.3M
2023-07-19 51.10 51.10 49.18 50.50 0.1M
2023-07-18 50.00 50.25 49.12 50.00 0.1M
2023-07-17 50.20 50.20 49.34 50.00 0.0M
2023-07-14 50.15 50.25 49.58 50.25 0.1M
2023-07-13 49.42 50.15 48.58 50.15 0.1M
2023-07-12 48.62 49.52 48.40 49.42 0.1M
2023-07-11 49.78 49.92 48.78 49.00 0.1M
2023-07-10 48.04 49.96 48.04 49.78 0.1M
2023-07-07 49.80 49.90 47.56 48.54 0.2M
2023-07-06 50.15 50.40 49.78 50.00 0.1M
2023-07-05 50.80 51.70 49.92 50.45 0.1M
2023-07-04 50.10 50.80 50.10 50.80 0.0M
2023-07-03 50.15 50.80 49.94 50.10 0.1M
2023-06-30 49.74 50.40 49.56 50.35 0.1M
2023-06-29 49.00 50.00 48.52 49.60 0.1M
2023-06-28 48.52 49.14 48.22 48.96 0.1M
2023-06-27 47.86 48.52 47.74 48.52 0.1M
2023-06-26 47.88 48.00 47.16 47.86 0.0M
2023-06-22 48.18 48.32 47.08 47.88 0.1M
2023-06-21 48.50 48.50 47.70 48.30 0.1M
2023-06-20 48.98 48.98 48.16 48.50 0.1M
2023-06-19 49.20 49.20 48.30 48.98 0.1M
2023-06-16 49.00 49.38 48.52 49.22 0.1M
2023-06-15 48.88 49.70 48.08 48.78 0.2M
2023-06-14 48.42 49.78 48.42 49.72 0.1M
2023-06-13 48.56 48.60 47.88 48.42 0.1M
2023-06-12 48.06 48.66 47.50 48.56 0.1M
2023-06-09 48.58 48.72 47.66 48.06 0.1M
2023-06-08 48.48 48.80 48.28 48.60 0.1M
2023-06-07 48.28 48.58 48.10 48.58 0.1M
2023-06-05 48.12 48.36 47.94 48.28 0.0M
2023-06-02 47.30 48.22 47.16 48.12 0.0M
2023-06-01 46.40 47.14 46.40 46.94 0.1M
2023-05-31 47.44 47.64 46.62 46.78 0.1M
2023-05-30 48.00 48.08 47.20 47.88 0.1M
2023-05-29 47.42 48.00 47.40 48.00 0.0M
2023-05-26 47.22 47.62 47.06 47.50 0.1M
2023-05-25 48.10 48.56 47.14 47.34 0.1M
2023-05-24 49.42 49.42 47.74 48.04 0.1M
2023-05-23 50.00 50.20 49.20 49.42 0.1M
2023-05-22 49.96 50.30 49.72 50.00 0.1M
2023-05-19 50.50 53.05 49.38 50.00 0.1M
2023-05-17 50.45 50.45 49.46 50.10 0.1M
2023-05-16 51.55 51.55 50.50 50.85 0.1M
2023-05-15 51.70 52.05 51.25 51.75 0.1M
2023-05-12 52.45 52.90 51.55 51.70 0.1M
2023-05-11 52.15 53.10 51.10 51.85 0.3M
2023-05-10 52.95 53.25 51.55 51.75 0.1M
2023-05-09 52.55 52.80 51.80 52.75 0.1M
2023-05-08 52.65 53.10 51.65 52.40 0.1M
2023-05-05 52.30 54.40 51.55 52.65 0.2M
2023-05-04 50.15 50.70 49.44 50.00 0.1M
2023-05-03 50.95 51.00 49.98 50.80 0.1M
2023-05-02 52.05 52.30 50.35 50.85 0.1M
2023-04-28 51.90 52.30 51.65 52.05 0.1M
2023-04-27 52.10 52.50 51.55 52.00 0.1M
2023-04-26 51.50 52.20 50.95 52.10 0.1M
2023-04-25 53.00 53.00 52.00 52.40 0.1M
2023-04-24 53.80 53.80 52.75 53.00 0.1M
2023-04-21 54.10 54.10 52.85 53.80 0.1M
2023-04-20 52.55 54.30 52.55 53.80 0.1M
2023-04-19 55.00 55.35 53.50 54.10 0.1M
2023-04-18 55.00 55.10 54.30 54.95 0.1M
2023-04-17 54.85 54.90 53.65 54.75 0.1M
2023-04-14 53.95 54.45 53.60 54.05 0.1M
2023-04-13 52.80 53.85 52.80 53.60 0.1M
2023-04-12 52.80 53.55 52.60 52.90 0.1M
2023-04-11 52.40 53.15 51.95 52.80 0.1M
2023-04-06 51.45 52.40 51.40 52.40 0.0M
2023-04-05 52.00 52.25 50.50 51.45 0.1M
2023-04-04 51.70 52.55 51.45 51.55 0.1M
2023-04-03 51.60 52.00 51.00 51.70 0.1M
2023-03-31 51.45 51.70 48.04 51.60 0.1M
2023-03-30 49.48 51.35 49.48 51.35 0.1M
2023-03-29 49.10 49.80 48.60 49.48 0.2M
2023-03-28 48.88 49.14 48.36 49.06 0.1M
2023-03-27 48.92 48.92 47.78 48.54 0.1M
2023-03-24 48.34 48.58 47.70 48.26 0.1M
2023-03-23 47.78 48.92 47.78 48.48 0.1M
2023-03-22 47.84 48.78 47.72 48.64 0.1M
2023-03-21 47.22 48.10 47.20 47.82 0.1M
2023-03-20 48.48 48.50 46.10 47.24 0.1M
2023-03-17 48.88 49.60 48.46 48.94 0.1M
2023-03-16 48.20 48.76 47.50 48.70 0.1M
2023-03-15 49.78 49.78 47.84 48.20 0.2M
2023-03-14 49.18 50.10 49.18 49.78 0.1M
2023-03-13 50.30 50.30 49.04 49.52 0.1M
2023-03-10 49.90 50.65 49.06 50.30 0.1M
2023-03-09 49.82 50.00 49.22 50.00 0.1M
2023-03-08 49.78 49.90 49.24 49.82 0.0M
2023-03-07 49.02 49.72 48.94 49.42 0.1M
2023-03-06 48.96 49.30 48.66 49.02 0.0M
2023-03-03 48.50 49.20 48.30 49.20 0.1M
2023-03-02 48.54 49.06 48.22 48.50 0.3M
2023-03-01 48.56 49.36 48.54 48.54 0.1M
2023-02-28 49.32 49.48 48.54 48.92 0.2M
2023-02-27 48.90 50.00 48.90 50.00 0.2M
2023-02-24 49.32 49.82 48.94 49.06 0.1M
2023-02-23 49.80 50.35 49.30 49.56 0.0M
2023-02-22 48.74 49.82 48.64 49.82 0.1M
2023-02-21 49.26 49.90 49.08 49.08 0.1M
2023-02-20 48.14 49.28 47.52 49.28 0.2M
2023-02-17 51.50 51.50 48.52 48.52 0.1M
2023-02-16 50.25 50.25 49.08 49.78 0.1M
2023-02-15 49.76 50.30 49.58 50.15 0.1M
2023-02-14 50.20 50.65 49.62 49.76 0.1M
2023-02-13 50.45 51.00 49.56 50.20 0.1M
2023-02-10 50.30 51.55 49.98 50.70 0.2M
2023-02-09 53.00 53.05 50.45 50.85 0.2M
2023-02-08 53.05 53.50 53.00 53.15 0.1M
2023-02-07 53.00 53.60 52.60 53.05 0.1M
2023-02-06 52.80 53.75 52.10 53.00 0.2M
2023-02-03 52.25 53.65 51.70 53.00 0.2M
2023-02-02 48.18 53.45 47.66 51.95 0.5M
2023-02-01 49.28 50.10 49.06 49.14 0.1M
2023-01-31 49.18 49.90 48.80 49.28 0.2M
2023-01-30 50.50 50.50 47.90 49.54 0.1M
2023-01-27 48.28 48.46 47.56 48.28 0.1M
2023-01-26 48.80 49.18 47.98 48.22 0.2M
2023-01-25 50.60 50.60 48.48 48.80 0.1M
2023-01-24 50.20 50.60 49.60 50.60 0.1M
2023-01-23 49.44 50.65 49.44 50.20 0.2M
2023-01-20 48.26 49.46 47.84 49.44 0.1M
2023-01-19 47.42 48.34 46.48 48.28 0.4M
2023-01-18 46.80 47.80 46.72 47.42 0.3M
2023-01-17 47.20 47.38 46.72 46.72 0.1M
2023-01-16 46.86 47.42 46.50 47.00 0.2M
2023-01-13 46.32 47.14 45.98 46.78 0.2M
2023-01-12 45.50 47.10 45.16 46.24 0.2M
2023-01-11 45.84 46.10 45.44 45.50 0.1M
2023-01-10 46.52 46.60 45.78 45.82 0.2M
2023-01-09 47.36 47.54 44.72 46.44 0.2M
2023-01-05 46.70 47.22 46.70 47.20 0.1M
2023-01-04 46.20 46.86 46.16 46.70 0.1M
2023-01-03 45.58 46.20 45.40 46.16 0.1M
2023-01-02 44.64 45.74 44.48 45.58 0.0M