Acast AB

ACAST
🏛️ sweden →
18.82
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 6.70 6.93 6.55 6.56 0.1M
2022-12-29 6.70 6.99 6.50 6.70 0.4M
2022-12-28 6.82 7.13 6.56 6.68 2.2M
2022-12-27 6.19 6.90 6.03 6.74 0.3M
2022-12-23 6.65 6.65 6.02 6.20 1.1M
2022-12-22 6.55 6.99 6.14 6.20 0.2M
2022-12-21 6.61 6.78 6.48 6.52 0.1M
2022-12-20 6.60 6.78 6.49 6.65 0.2M
2022-12-19 6.90 6.96 6.35 6.84 0.2M
2022-12-16 6.76 6.96 6.70 6.90 0.3M
2022-12-15 6.85 6.91 6.59 6.85 0.4M
2022-12-14 6.85 6.90 6.58 6.85 0.2M
2022-12-13 6.50 6.89 6.35 6.84 0.9M
2022-12-12 6.21 6.41 6.00 6.35 0.2M
2022-12-09 6.41 6.47 6.20 6.35 0.3M
2022-12-08 6.30 6.50 6.19 6.30 0.4M
2022-12-07 6.25 6.50 6.18 6.30 0.5M
2022-12-06 6.25 6.63 6.25 6.32 0.4M
2022-12-05 5.77 6.33 5.77 6.25 0.5M
2022-12-02 5.99 6.06 5.70 5.77 0.3M
2022-12-01 5.51 6.20 5.37 5.90 0.9M
2022-11-30 5.54 5.74 5.25 5.39 0.8M
2022-11-29 5.97 5.97 5.23 5.75 0.4M
2022-11-28 5.03 5.55 4.96 5.55 0.4M
2022-11-25 4.94 5.16 4.92 5.01 0.8M
2022-11-24 5.19 5.24 4.90 4.94 0.6M
2022-11-23 5.41 5.43 5.15 5.15 0.2M
2022-11-22 5.49 5.50 5.26 5.30 0.3M
2022-11-21 5.78 6.00 5.45 5.49 0.4M
2022-11-18 5.91 6.00 5.75 5.78 0.4M
2022-11-17 6.09 6.39 5.98 6.00 0.2M
2022-11-16 6.52 6.70 6.10 6.22 0.2M
2022-11-15 6.80 6.81 6.40 6.52 0.1M
2022-11-14 6.85 6.85 6.42 6.69 0.1M
2022-11-11 7.00 7.70 6.81 6.85 5.3M
2022-11-10 6.99 7.00 6.48 6.85 0.2M
2022-11-09 7.50 7.50 6.90 6.99 0.2M
2022-11-08 8.21 8.21 6.63 7.30 0.3M
2022-11-07 7.84 8.20 7.84 8.20 1.0M
2022-11-04 8.20 8.65 7.61 7.84 0.1M
2022-11-03 7.02 9.07 7.02 8.00 1.8M
2022-11-02 7.00 7.11 6.95 7.00 0.2M
2022-11-01 7.11 7.80 6.88 7.00 0.2M
2022-10-31 7.02 7.44 6.92 7.04 0.0M
2022-10-28 7.25 7.60 6.99 7.02 0.1M
2022-10-27 7.23 7.25 7.02 7.25 0.0M
2022-10-26 7.15 7.24 6.96 7.14 0.1M
2022-10-25 7.20 7.20 7.06 7.15 0.7M
2022-10-24 7.50 7.78 7.12 7.13 0.1M
2022-10-21 7.84 7.89 7.45 7.50 1.1M
2022-10-20 8.33 8.33 7.82 8.02 0.0M
2022-10-19 7.53 8.35 7.53 7.80 0.7M
2022-10-18 7.78 8.00 7.50 7.66 0.1M
2022-10-17 7.34 7.55 7.16 7.55 0.1M
2022-10-14 7.15 7.45 6.96 7.45 0.2M
2022-10-13 7.62 7.90 6.92 7.15 0.2M
2022-10-12 7.60 8.10 7.38 7.45 0.2M
2022-10-11 7.65 7.70 7.20 7.30 0.3M
2022-10-10 7.51 7.70 7.51 7.54 0.1M
2022-10-07 7.70 7.70 7.59 7.65 0.1M
2022-10-06 7.87 7.92 7.50 7.70 0.4M
2022-10-05 8.00 8.31 7.73 7.93 0.1M
2022-10-04 8.18 8.37 8.00 8.09 0.1M
2022-10-03 8.28 8.37 8.00 8.11 0.1M
2022-09-30 8.50 8.50 7.94 8.03 0.1M
2022-09-29 8.75 8.75 8.11 8.15 0.1M
2022-09-28 8.72 8.80 8.50 8.60 0.1M
2022-09-27 8.91 9.05 8.66 8.70 0.0M
2022-09-26 8.80 9.10 8.53 8.70 0.1M
2022-09-23 8.85 8.85 8.63 8.65 0.1M
2022-09-22 9.12 9.15 8.55 8.85 0.1M
2022-09-21 9.05 9.26 8.84 8.95 1.1M
2022-09-20 8.90 9.40 8.88 9.00 0.1M
2022-09-19 9.29 9.33 8.94 9.02 0.1M
2022-09-16 9.50 9.50 9.06 9.06 0.1M
2022-09-15 9.83 9.86 9.24 9.41 0.6M
2022-09-14 9.88 10.40 9.64 9.83 0.1M
2022-09-13 11.00 11.20 10.25 10.45 0.1M
2022-09-12 10.40 10.87 10.40 10.63 0.0M
2022-09-09 10.24 10.78 10.24 10.63 0.1M
2022-09-08 11.48 11.48 10.20 10.23 0.1M
2022-09-07 11.82 11.82 11.16 11.50 0.0M
2022-09-06 11.15 11.27 10.98 11.13 0.0M
2022-09-05 11.31 11.31 10.98 11.10 0.0M
2022-09-02 11.20 11.51 11.01 11.33 0.0M
2022-09-01 11.49 11.74 11.30 11.68 0.1M
2022-08-31 11.82 12.04 11.45 11.75 0.1M
2022-08-30 11.80 12.18 11.69 12.13 2.1M
2022-08-29 11.99 12.58 11.01 11.83 0.0M
2022-08-26 12.34 12.34 11.89 12.07 0.1M
2022-08-25 12.51 12.60 11.50 12.59 0.4M
2022-08-24 13.04 13.04 12.41 12.60 0.1M
2022-08-23 13.08 13.08 12.72 12.72 0.0M
2022-08-22 13.63 13.85 12.95 13.08 0.1M
2022-08-19 13.90 13.95 13.40 13.63 0.0M
2022-08-18 13.71 13.89 13.30 13.89 0.0M
2022-08-17 13.30 13.85 13.30 13.74 0.0M
2022-08-16 13.94 14.18 13.51 13.82 0.0M
2022-08-15 13.62 13.94 13.13 13.94 0.0M
2022-08-12 13.13 14.06 13.13 13.62 0.1M
2022-08-11 13.50 13.98 13.30 13.50 0.1M
2022-08-10 13.30 13.67 13.19 13.53 0.0M
2022-08-09 14.05 14.26 13.30 13.44 0.1M
2022-08-08 13.91 14.14 13.59 14.14 0.0M
2022-08-05 14.07 14.08 13.44 13.91 0.0M
2022-08-04 13.50 14.49 13.14 14.16 0.1M
2022-08-03 14.00 14.00 13.37 13.50 0.1M
2022-08-02 14.43 14.52 13.18 13.75 0.2M
2022-08-01 13.72 14.50 13.72 14.43 0.1M
2022-07-29 14.51 14.95 14.22 14.50 0.1M
2022-07-28 15.00 15.08 14.45 14.50 0.1M
2022-07-27 13.31 15.27 13.31 14.24 0.1M
2022-07-26 15.88 16.07 14.73 14.99 0.1M
2022-07-25 15.67 16.77 15.15 15.88 0.0M
2022-07-22 15.39 17.00 15.02 15.66 0.1M
2022-07-21 15.40 15.44 15.04 15.27 0.0M
2022-07-20 14.67 15.47 14.66 15.32 0.1M
2022-07-19 14.27 14.85 14.16 14.67 0.0M
2022-07-18 13.07 15.20 13.07 14.15 0.1M
2022-07-15 13.80 13.80 12.66 13.07 0.4M
2022-07-14 13.55 13.55 12.86 13.20 0.1M
2022-07-13 13.41 14.47 12.68 13.45 0.1M
2022-07-12 14.08 14.29 12.92 13.38 0.1M
2022-07-11 14.61 15.85 13.85 14.14 0.1M
2022-07-08 15.64 15.97 14.41 14.61 0.1M
2022-07-07 16.24 16.24 14.82 15.64 0.1M
2022-07-06 16.00 16.00 15.05 15.15 0.1M
2022-07-05 15.66 16.21 15.18 15.18 0.1M
2022-07-04 15.80 15.96 14.79 14.99 0.0M
2022-07-01 15.90 16.37 15.33 15.96 0.0M
2022-06-30 16.15 16.68 15.44 15.88 0.1M
2022-06-29 16.67 16.88 15.31 16.15 0.1M
2022-06-28 16.45 16.88 15.93 16.73 0.1M
2022-06-27 16.20 16.75 16.05 16.45 0.1M
2022-06-23 16.16 16.16 15.19 16.00 0.2M
2022-06-22 14.75 16.14 14.00 16.13 0.2M
2022-06-21 13.97 14.98 13.68 14.98 0.1M
2022-06-20 14.15 14.15 13.51 13.97 0.1M
2022-06-17 14.31 14.31 13.41 13.68 0.0M
2022-06-16 13.50 13.98 13.41 13.70 0.1M
2022-06-15 13.79 14.20 13.63 13.64 0.1M
2022-06-14 14.00 14.07 13.21 13.76 0.1M
2022-06-13 14.40 15.05 13.51 14.03 0.2M
2022-06-10 14.73 14.84 14.33 14.50 0.0M
2022-06-09 15.38 15.38 14.72 15.00 0.1M
2022-06-08 14.19 15.35 13.92 15.18 0.2M
2022-06-07 13.75 14.20 13.50 13.96 0.0M
2022-06-03 13.51 14.64 13.00 13.43 0.1M
2022-06-02 14.01 15.15 13.06 13.20 0.2M
2022-06-01 15.25 15.59 14.17 14.17 0.2M
2022-05-31 15.02 15.67 14.66 15.02 0.1M
2022-05-30 15.34 15.78 14.61 15.02 0.0M
2022-05-27 14.44 15.55 14.44 15.34 0.2M
2022-05-25 14.40 14.63 14.24 14.43 0.1M
2022-05-24 14.67 14.67 13.83 14.10 0.1M
2022-05-23 15.18 15.62 13.92 14.09 0.1M
2022-05-20 13.00 15.12 13.00 15.04 0.1M
2022-05-19 13.37 13.96 12.99 13.84 0.0M
2022-05-18 12.75 13.53 12.55 13.25 0.6M
2022-05-17 13.33 13.84 12.28 12.75 0.3M
2022-05-16 13.30 14.15 12.79 13.78 0.2M
2022-05-13 13.53 13.59 12.68 13.30 0.2M
2022-05-12 13.32 13.43 12.21 12.99 0.3M
2022-05-11 13.27 14.10 13.27 13.32 0.1M
2022-05-10 14.00 14.08 13.17 13.17 0.1M
2022-05-09 14.20 14.20 13.31 13.60 0.3M
2022-05-06 15.65 15.65 14.07 14.51 0.3M
2022-05-05 15.90 15.90 15.18 15.72 0.1M
2022-05-04 15.76 15.76 15.20 15.43 0.0M
2022-05-03 15.47 16.07 15.20 15.81 0.3M
2022-05-02 16.19 16.19 15.37 15.92 0.1M
2022-04-29 15.61 16.19 15.37 16.19 0.1M
2022-04-28 15.51 17.00 15.38 15.56 0.1M
2022-04-27 15.95 16.32 15.50 15.60 0.1M
2022-04-26 16.95 17.99 16.00 16.14 0.1M
2022-04-25 17.36 17.38 16.80 16.95 0.1M
2022-04-22 17.69 17.69 16.99 17.36 0.2M
2022-04-21 18.39 18.45 17.74 17.74 0.1M
2022-04-20 19.00 19.00 18.14 18.46 0.1M
2022-04-19 19.49 19.49 18.41 18.53 0.1M
2022-04-14 18.93 19.39 18.84 19.30 0.1M
2022-04-13 19.30 19.49 18.33 18.93 0.1M
2022-04-12 18.44 19.18 18.14 19.00 0.1M
2022-04-11 19.66 19.66 18.24 18.41 0.1M
2022-04-08 20.10 20.10 19.26 19.46 0.6M
2022-04-07 19.64 20.16 19.47 19.88 0.2M
2022-04-06 20.52 20.52 19.00 19.47 0.2M
2022-04-05 18.75 20.28 18.68 20.00 0.3M
2022-04-04 18.33 18.88 17.94 18.87 0.3M
2022-04-01 17.63 18.13 17.37 18.08 0.1M
2022-03-31 18.96 18.96 17.63 17.63 0.2M
2022-03-30 18.54 18.99 17.98 18.64 0.2M
2022-03-29 17.99 18.54 17.58 18.54 0.2M
2022-03-28 17.27 17.59 17.00 17.33 0.1M
2022-03-25 17.09 17.93 16.61 17.28 0.2M
2022-03-24 16.73 17.16 16.36 16.91 0.5M
2022-03-23 17.79 18.04 16.45 16.50 0.5M
2022-03-22 17.41 17.84 16.97 17.66 0.2M
2022-03-21 17.11 17.30 16.69 17.10 0.2M
2022-03-18 17.30 17.30 16.25 17.10 0.1M
2022-03-17 16.41 17.14 16.08 16.08 0.9M
2022-03-16 15.38 16.38 15.38 16.33 0.2M
2022-03-15 16.69 16.69 15.20 15.20 0.3M
2022-03-14 16.91 17.10 16.18 16.70 0.3M
2022-03-11 16.97 17.80 16.81 16.81 0.1M
2022-03-10 16.75 17.67 16.25 16.97 0.5M
2022-03-09 17.77 18.22 16.50 16.75 1.0M
2022-03-08 17.68 17.68 16.76 17.30 0.3M
2022-03-07 15.16 17.49 15.16 16.86 0.4M
2022-03-04 18.59 18.62 16.81 17.66 0.4M
2022-03-03 18.05 18.70 18.03 18.41 1.0M
2022-03-02 17.89 18.48 17.76 18.05 0.2M
2022-03-01 19.48 19.48 17.76 17.90 0.2M
2022-02-28 18.50 18.78 17.68 18.60 1.0M
2022-02-25 18.34 19.00 18.34 18.50 0.6M
2022-02-24 16.97 18.63 16.80 18.34 0.4M
2022-02-23 19.10 19.74 17.89 17.92 0.6M
2022-02-22 18.97 19.93 18.49 19.14 1.1M
2022-02-21 20.64 21.28 19.47 19.47 1.3M
2022-02-18 21.22 21.56 18.95 21.50 1.0M
2022-02-17 20.56 21.60 20.56 21.18 0.7M
2022-02-16 21.02 21.58 20.40 21.00 0.9M
2022-02-15 20.12 21.18 19.87 21.00 2.3M
2022-02-14 20.50 21.02 19.50 20.32 8.1M
2022-02-11 20.48 21.22 19.51 20.90 0.3M
2022-02-10 21.40 21.72 20.42 21.00 0.3M
2022-02-09 20.56 21.28 20.50 21.20 0.6M
2022-02-08 20.68 20.70 20.20 20.68 0.3M
2022-02-07 20.52 20.90 20.36 20.58 0.5M
2022-02-04 20.30 20.70 20.02 20.50 0.2M
2022-02-03 21.00 21.10 19.77 20.30 0.3M
2022-02-02 20.76 21.64 20.40 21.00 0.3M
2022-02-01 19.01 21.56 18.81 21.00 0.5M
2022-01-31 18.80 19.19 18.52 18.58 0.1M
2022-01-28 19.59 19.59 17.90 18.65 0.6M
2022-01-27 19.00 19.00 18.14 18.70 0.2M
2022-01-26 16.90 19.56 16.90 19.00 0.3M
2022-01-25 16.95 17.85 16.30 16.90 0.2M
2022-01-24 19.51 20.00 16.62 16.94 0.4M
2022-01-21 18.99 19.89 18.82 19.36 0.2M
2022-01-20 19.01 19.76 18.70 19.63 0.2M
2022-01-19 18.89 19.14 18.22 19.00 0.2M
2022-01-18 20.10 20.10 18.56 19.03 0.9M
2022-01-17 21.18 22.32 19.46 20.00 0.3M
2022-01-14 22.18 22.18 20.92 21.16 0.2M
2022-01-13 21.64 22.44 21.64 21.84 0.1M
2022-01-12 21.94 22.32 21.50 21.64 0.2M
2022-01-11 22.26 22.34 21.58 21.96 0.2M
2022-01-10 24.68 24.68 21.94 22.10 0.4M
2022-01-07 23.80 24.42 22.60 24.22 0.6M
2022-01-05 25.60 25.60 23.00 23.18 0.2M
2022-01-04 25.74 26.16 24.10 24.10 0.4M
2022-01-03 23.70 25.80 23.26 25.64 0.3M