Acast AB (SE:ACAST)
:ACAST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
28.15
28.35
27.40
27.75
27.75
-0.54%
221,542
0.43
Apr 08, 2026
27.05
28.10
26.95
27.90
27.90
+5.08%
370,725
0.72
Apr 07, 2026
27.20
27.20
26.35
26.55
26.55
-0.19%
147,005
0.29
Apr 06, 2026
26.60
26.90
26.10
26.60
26.60
0.00%
0
0.00
Apr 03, 2026
26.60
26.90
26.10
26.60
26.60
0.00%
0
0.00
Apr 02, 2026
26.65
26.90
26.10
26.60
26.60
-0.19%
222,570
0.42
Apr 01, 2026
26.65
26.90
25.85
26.65
26.65
+2.30%
284,698
0.54
Mar 31, 2026
26.05
26.10
25.50
26.05
26.05
+0.39%
404,420
0.78
Mar 30, 2026
26.15
26.40
25.80
25.95
25.95
-0.95%
168,659
0.33
Mar 27, 2026
26.50
27.10
26.10
26.20
26.20
-2.24%
258,482
0.50
Mar 26, 2026
26.35
27.10
26.10
26.80
26.80
+1.90%
370,113
0.73
Mar 25, 2026
25.85
26.40
25.85
26.30
26.30
+1.15%
321,374
0.64
Mar 24, 2026
26.65
26.85
25.50
26.00
26.00
-2.26%
245,720
0.49
Mar 23, 2026
25.50
27.10
25.20
26.60
26.60
+1.14%
257,968
0.52
Mar 20, 2026
26.55
26.80
26.15
26.30
26.30
-0.75%
281,009
0.57
Mar 19, 2026
27.25
27.25
26.35
26.50
26.50
-3.64%
412,660
0.84
Mar 18, 2026
27.25
27.85
27.10
27.50
27.50
+1.66%
353,770
0.72
Mar 17, 2026
25.85
27.35
25.70
27.05
27.05
+4.24%
582,936
1.21
Mar 16, 2026
25.95
26.00
25.25
25.95
25.95
+1.76%
195,934
0.40
Mar 13, 2026
25.20
25.70
24.75
25.50
25.50
+1.39%
636,458
1.33
Mar 12, 2026
25.40
25.55
24.70
25.15
25.15
-1.18%
627,798
1.34
Mar 11, 2026
25.85
26.00
25.25
25.45
25.45
-2.49%
299,202
0.64
Mar 10, 2026
27.00
27.00
25.55
26.10
26.10
-0.19%
231,749
0.49
Mar 09, 2026
26.25
26.60
25.00
26.15
26.15
-0.95%
267,250
0.57
Mar 06, 2026
26.25
26.80
25.70
26.40
26.40
+0.76%
388,587
0.84
Mar 05, 2026
25.95
26.95
25.85
26.20
26.20
+1.16%
435,821
0.95
Mar 04, 2026
25.70
26.60
25.50
25.90
25.90
+1.17%
387,123
0.85
Mar 03, 2026
25.40
25.70
24.45
25.60
25.60
+0.59%
444,273
0.98
Mar 02, 2026
26.00
26.55
25.35
25.45
25.45
-1.74%
793,711
1.80
Feb 27, 2026
24.05
26.15
23.95
25.90
25.90
+8.82%
5,326,859
14.86
Feb 26, 2026
23.25
24.00
22.75
23.80
23.80
+2.81%
414,756
1.17
Feb 25, 2026
24.00
24.10
22.95
23.15
23.15
-3.14%
190,248
0.54
Feb 24, 2026
23.25
24.10
23.25
23.90
23.90
+2.36%
314,877
0.89
Feb 23, 2026
24.05
24.10
22.90
23.35
23.35
-2.91%
335,868
0.95
Feb 20, 2026
24.15
24.65
23.85
24.05
24.05
-1.23%
344,942
0.97
Feb 19, 2026
24.30
24.60
23.85
24.35
24.35
0.00%
811,673
2.33
Feb 18, 2026
24.50
25.00
24.05
24.35
24.35
-0.20%
907,133
2.66
Feb 17, 2026
25.30
25.65
23.75
24.40
24.40
-7.22%
523,072
1.50
Feb 16, 2026
26.55
26.60
24.80
25.00
25.00
-4.94%
487,321
1.35
Feb 13, 2026
27.70
27.80
25.25
26.30
26.30
-3.66%
2,983,086
9.43
Feb 12, 2026
28.85
29.40
27.30
27.30
27.30
-4.21%
1,236,976
4.02
Feb 11, 2026
33.50
33.50
27.40
28.50
28.50
+0.35%
2,810,837
10.53
Feb 10, 2026
28.80
28.80
27.80
28.40
28.40
-1.05%
627,271
2.40
Feb 09, 2026
28.15
29.00
28.00
28.70
28.70
+2.14%
264,188
1.01
Feb 06, 2026
27.90
28.15
27.40
28.10
28.10
+1.44%
455,326
1.76
Feb 05, 2026
28.15
28.80
27.50
27.70
27.70
-1.95%
264,385
0.99
Feb 04, 2026
27.70
29.25
27.15
28.25
28.25
-2.25%
766,069
2.82
Feb 03, 2026
29.80
30.05
28.75
28.90
28.90
-2.86%
187,684
0.66
Feb 02, 2026
29.35
29.95
29.30
29.75
29.75
-1.16%
187,501
0.66
Jan 30, 2026
30.30
30.90
30.00
30.10
30.10
-0.99%
104,518
0.36
Rows: