Education
About Us
Working with TipRanks
Follow Us
Acast AB (SE:ACAST)
:ACAST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
30.30
30.90
30.00
30.10
30.10
-0.99%
104,518
0.36
Jan 29, 2026
30.70
31.45
29.80
30.40
30.40
-1.30%
226,492
0.75
Jan 28, 2026
31.40
31.40
30.70
30.80
30.80
-2.07%
60,356
0.19
Jan 27, 2026
31.35
32.00
31.10
31.45
31.45
+0.16%
74,057
0.22
Jan 26, 2026
31.55
31.85
31.15
31.40
31.40
0.00%
179,770
0.52
Jan 23, 2026
31.30
31.75
30.65
31.40
31.40
+0.48%
128,813
0.37
Jan 22, 2026
31.40
31.70
30.50
31.25
31.25
+0.32%
174,306
0.50
Jan 21, 2026
31.25
31.70
30.80
31.15
31.15
-1.11%
184,741
0.54
Jan 20, 2026
31.30
32.00
30.80
31.50
31.50
-0.32%
499,056
1.47
Jan 19, 2026
31.15
32.55
30.90
31.60
31.60
-2.92%
186,762
0.55
Jan 16, 2026
31.95
32.95
31.35
32.55
32.55
+1.24%
249,704
0.75
Jan 15, 2026
31.30
32.40
31.30
32.15
32.15
+1.74%
233,888
0.70
Jan 14, 2026
32.85
32.85
30.55
31.60
31.60
-4.10%
732,005
2.26
Jan 13, 2026
33.15
33.70
32.50
32.95
32.95
-0.15%
169,139
0.52
Jan 12, 2026
33.25
33.95
32.70
33.00
33.00
-1.05%
341,717
1.05
Jan 09, 2026
34.05
34.05
32.85
33.35
33.35
-1.91%
270,811
0.84
Jan 08, 2026
32.70
34.05
31.35
34.00
34.00
+1.19%
327,940
1.02
Jan 07, 2026
35.95
35.95
32.50
33.60
33.60
-4.68%
707,843
2.27
Jan 06, 2026
35.25
35.55
34.50
35.25
35.25
0.00%
0
0.00
Jan 05, 2026
35.35
35.55
34.50
35.25
35.25
+0.43%
108,937
0.35
Jan 02, 2026
34.30
35.45
34.10
35.10
35.10
+2.18%
176,243
0.56
Jan 01, 2026
34.35
34.90
33.60
34.35
34.35
0.00%
0
0.00
Dec 31, 2025
34.35
34.90
33.60
34.35
34.35
0.00%
0
0.00
Dec 30, 2025
34.00
34.90
33.60
34.35
34.35
+0.15%
223,086
0.59
Dec 29, 2025
34.80
35.35
33.90
34.30
34.30
-0.58%
163,971
0.44
Dec 26, 2025
34.50
34.80
33.55
34.50
34.50
0.00%
0
0.00
Dec 25, 2025
34.50
34.80
33.55
34.50
34.50
0.00%
0
0.00
Dec 24, 2025
34.50
34.80
33.55
34.50
34.50
0.00%
0
0.00
Dec 23, 2025
33.55
34.80
33.55
34.50
34.50
+2.99%
136,725
0.36
Dec 22, 2025
34.20
34.40
32.90
33.50
33.50
-2.05%
105,635
0.28
Dec 19, 2025
33.00
35.00
32.55
34.20
34.20
+4.11%
277,019
0.73
Dec 18, 2025
32.20
33.35
31.70
32.85
32.85
+2.50%
276,504
0.74
Dec 17, 2025
33.65
34.40
31.70
32.05
32.05
-3.90%
236,885
0.63
Dec 16, 2025
32.95
33.80
32.40
33.35
33.35
+1.99%
184,929
0.49
Dec 15, 2025
32.75
33.10
31.90
32.70
32.70
+0.15%
134,622
0.36
Dec 12, 2025
31.85
33.15
31.65
32.65
32.65
+3.16%
234,412
0.63
Dec 11, 2025
30.75
31.85
30.55
31.65
31.65
+2.93%
329,041
0.89
Dec 10, 2025
31.05
31.50
30.55
30.75
30.75
-1.76%
211,814
0.57
Dec 09, 2025
32.45
32.80
30.35
31.30
31.30
-3.40%
100,258
0.27
Dec 08, 2025
31.00
32.55
31.00
32.40
32.40
+0.47%
58,435
0.15
Dec 05, 2025
32.30
32.75
32.00
32.25
32.25
0.00%
107,448
0.28
Dec 04, 2025
32.45
32.75
31.70
32.25
32.25
-0.15%
281,694
0.74
Dec 03, 2025
32.50
33.00
32.20
32.30
32.30
-0.77%
93,152
0.24
Dec 02, 2025
32.40
33.20
31.70
32.55
32.55
-0.46%
177,724
0.46
Dec 01, 2025
33.00
33.10
32.40
32.70
32.70
-1.51%
156,821
0.41
Nov 28, 2025
32.95
33.30
32.40
33.20
33.20
+0.91%
223,306
0.58
Nov 27, 2025
32.85
33.30
32.55
32.90
32.90
-0.30%
220,263
0.58
Nov 26, 2025
33.70
34.00
32.90
33.00
33.00
-1.05%
292,377
0.77
Nov 25, 2025
33.25
33.60
32.65
33.35
33.35
+2.30%
484,830
1.31
Nov 24, 2025
32.75
33.60
32.30
32.60
32.60
-1.21%
403,157
1.10
Rows: