Acast AB (publ) (ACAST) Price History
Daily open, high, low, close and volume for Acast AB (publ) (ACAST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 32.40 | SEK 32.70 | SEK 31.95 | SEK 32.40 | 238,363 |
| 2026-10-08 | SEK 31.95 | SEK 32.60 | SEK 31.60 | SEK 32.35 | 159,764 |
| 2026-10-07 | SEK 31.45 | SEK 31.95 | SEK 31.20 | SEK 31.60 | 179,224 |
| 2026-10-06 | SEK 32.60 | SEK 32.60 | SEK 31.35 | SEK 31.60 | 232,345 |
| 2026-10-05 | SEK 32.05 | SEK 32.60 | SEK 31.65 | SEK 32.15 | 379,987 |
| 2026-10-02 | SEK 33.15 | SEK 33.55 | SEK 32.05 | SEK 32.15 | 451,406 |
| 2026-10-01 | SEK 32.85 | SEK 33.60 | SEK 32.45 | SEK 33.05 | 703,268 |
| 2026-09-30 | SEK 32.55 | SEK 33.10 | SEK 32.20 | SEK 32.90 | 232,383 |
| 2026-09-29 | SEK 32.95 | SEK 33.10 | SEK 32.25 | SEK 32.50 | 185,506 |
| 2026-09-28 | SEK 31.90 | SEK 33.05 | SEK 31.90 | SEK 32.75 | 1,080,397 |
| 2026-09-25 | SEK 32.60 | SEK 32.95 | SEK 31.95 | SEK 31.95 | 156,090 |
| 2026-09-24 | SEK 32.80 | SEK 33.20 | SEK 32.45 | SEK 32.45 | 132,618 |
| 2026-09-23 | SEK 32.90 | SEK 34.15 | SEK 32.65 | SEK 32.95 | 299,306 |
| 2026-09-22 | SEK 33.30 | SEK 33.90 | SEK 32.90 | SEK 32.90 | 137,690 |
| 2026-09-21 | SEK 34.05 | SEK 34.35 | SEK 33.65 | SEK 33.65 | 183,234 |
| 2026-09-18 | SEK 34.55 | SEK 34.75 | SEK 34.20 | SEK 34.20 | 226,079 |
| 2026-09-17 | SEK 34.65 | SEK 34.90 | SEK 34.25 | SEK 34.25 | 922,076 |
| 2026-09-16 | SEK 34.35 | SEK 34.90 | SEK 34.35 | SEK 34.40 | 206,655 |
| 2026-09-15 | SEK 35.10 | SEK 35.20 | SEK 34.15 | SEK 34.40 | 119,555 |
| 2026-09-14 | SEK 33.80 | SEK 35.50 | SEK 33.80 | SEK 35.20 | 248,033 |
| 2026-09-11 | SEK 33.70 | SEK 34.35 | SEK 33.45 | SEK 34.10 | 123,103 |
| 2026-09-10 | SEK 33.55 | SEK 33.85 | SEK 33.10 | SEK 33.75 | 247,849 |
| 2026-09-09 | SEK 34.55 | SEK 34.55 | SEK 33.45 | SEK 33.55 | 154,500 |
| 2026-09-08 | SEK 35.35 | SEK 36.00 | SEK 34.40 | SEK 34.65 | 532,235 |
| 2026-09-07 | SEK 34.60 | SEK 35.40 | SEK 34.50 | SEK 35.25 | 233,235 |
| 2026-09-04 | SEK 35.20 | SEK 36.00 | SEK 34.95 | SEK 35.00 | 266,933 |
| 2026-09-03 | SEK 34.65 | SEK 35.75 | SEK 34.65 | SEK 35.05 | 785,924 |
| 2026-09-02 | SEK 34.30 | SEK 34.95 | SEK 33.55 | SEK 34.65 | 294,615 |
| 2026-09-01 | SEK 34.90 | SEK 35.15 | SEK 34.05 | SEK 34.25 | 392,785 |
| 2026-08-31 | SEK 34.80 | SEK 35.65 | SEK 34.10 | SEK 35.20 | 466,211 |
| 2026-08-28 | SEK 35.95 | SEK 36.00 | SEK 34.25 | SEK 34.90 | 337,814 |
| 2026-08-27 | SEK 36.30 | SEK 36.55 | SEK 35.80 | SEK 36.00 | 158,447 |
| 2026-08-26 | SEK 35.95 | SEK 36.10 | SEK 35.25 | SEK 35.95 | 355,458 |
| 2026-08-25 | SEK 35.45 | SEK 36.40 | SEK 35.00 | SEK 35.85 | 384,497 |
| 2026-08-24 | SEK 36.10 | SEK 36.20 | SEK 34.90 | SEK 35.25 | 395,675 |
| 2026-08-21 | SEK 36.40 | SEK 36.40 | SEK 35.65 | SEK 36.20 | 275,730 |
| 2026-08-20 | SEK 36.20 | SEK 36.50 | SEK 35.85 | SEK 36.20 | 215,533 |
| 2026-08-19 | SEK 35.90 | SEK 36.10 | SEK 35.30 | SEK 36.10 | 358,802 |
| 2026-08-18 | SEK 36.35 | SEK 36.35 | SEK 35.60 | SEK 35.90 | 226,862 |
| 2026-08-17 | SEK 36.40 | SEK 36.65 | SEK 35.50 | SEK 35.75 | 214,564 |
| 2026-08-14 | SEK 36.00 | SEK 36.45 | SEK 35.70 | SEK 36.10 | 314,116 |
| 2026-08-13 | SEK 35.60 | SEK 36.35 | SEK 35.40 | SEK 36.10 | 116,527 |
| 2026-08-12 | SEK 36.90 | SEK 37.35 | SEK 35.35 | SEK 35.70 | 287,846 |
| 2026-08-11 | SEK 36.05 | SEK 36.30 | SEK 35.35 | SEK 36.00 | 199,109 |
| 2026-08-10 | SEK 36.20 | SEK 36.50 | SEK 35.65 | SEK 36.10 | 280,417 |
| 2026-08-07 | SEK 36.00 | SEK 36.55 | SEK 35.95 | SEK 36.40 | 42,169 |
| 2026-08-06 | SEK 36.45 | SEK 36.80 | SEK 35.80 | SEK 35.95 | 194,105 |
| 2026-08-05 | SEK 36.70 | SEK 37.25 | SEK 36.35 | SEK 36.75 | 201,740 |
| 2026-08-04 | SEK 37.15 | SEK 38.00 | SEK 36.05 | SEK 36.70 | 313,078 |
| 2026-08-03 | SEK 37.65 | SEK 38.25 | SEK 37.00 | SEK 37.65 | 148,489 |
| 2026-07-31 | SEK 38.05 | SEK 39.10 | SEK 37.30 | SEK 37.50 | 141,912 |
| 2026-07-30 | SEK 38.20 | SEK 39.00 | SEK 37.80 | SEK 38.00 | 166,608 |
| 2026-07-29 | SEK 37.55 | SEK 38.75 | SEK 37.55 | SEK 38.15 | 169,439 |
| 2026-07-28 | SEK 38.45 | SEK 38.55 | SEK 36.50 | SEK 37.70 | 256,592 |
| 2026-07-27 | SEK 36.60 | SEK 39.45 | SEK 36.60 | SEK 37.85 | 350,619 |
| 2026-07-24 | SEK 37.60 | SEK 37.70 | SEK 35.60 | SEK 36.50 | 379,464 |
| 2026-07-23 | SEK 41.00 | SEK 41.00 | SEK 37.00 | SEK 37.30 | 796,803 |
| 2026-07-22 | SEK 37.85 | SEK 38.25 | SEK 37.05 | SEK 37.90 | 167,644 |
| 2026-07-21 | SEK 37.65 | SEK 38.30 | SEK 37.15 | SEK 37.85 | 322,336 |
| 2026-07-20 | SEK 37.45 | SEK 38.00 | SEK 36.15 | SEK 37.40 | 162,605 |
| 2026-07-17 | SEK 39.00 | SEK 39.00 | SEK 37.25 | SEK 37.30 | 224,964 |
| 2026-07-16 | SEK 38.40 | SEK 40.90 | SEK 38.40 | SEK 39.00 | 102,983 |
| 2026-07-15 | SEK 39.95 | SEK 40.35 | SEK 39.00 | SEK 39.45 | 99,787 |
| 2026-07-14 | SEK 39.80 | SEK 40.00 | SEK 38.85 | SEK 40.00 | 136,537 |
| 2026-07-13 | SEK 39.25 | SEK 39.75 | SEK 38.50 | SEK 39.75 | 131,704 |
| 2026-07-10 | SEK 39.45 | SEK 39.90 | SEK 39.10 | SEK 39.50 | 144,641 |
| 2026-07-09 | SEK 39.00 | SEK 41.30 | SEK 39.00 | SEK 39.45 | 170,497 |
| 2026-07-08 | SEK 39.60 | SEK 39.60 | SEK 37.85 | SEK 37.85 | 102,249 |
| 2026-07-07 | SEK 40.10 | SEK 40.30 | SEK 39.50 | SEK 39.65 | 137,528 |
| 2026-07-06 | SEK 40.75 | SEK 41.05 | SEK 40.10 | SEK 40.30 | 147,283 |
| 2026-07-03 | SEK 41.00 | SEK 41.00 | SEK 40.10 | SEK 40.75 | 116,271 |
| 2026-07-02 | SEK 40.00 | SEK 41.70 | SEK 39.00 | SEK 40.95 | 234,399 |
| 2026-07-01 | SEK 39.90 | SEK 40.35 | SEK 39.00 | SEK 40.30 | 484,070 |
| 2026-06-30 | SEK 40.05 | SEK 40.90 | SEK 39.40 | SEK 39.95 | 228,858 |
| 2026-06-29 | SEK 38.45 | SEK 40.20 | SEK 38.45 | SEK 39.90 | 99,550 |
| 2026-06-26 | SEK 38.65 | SEK 38.65 | SEK 37.70 | SEK 38.40 | 241,651 |
| 2026-06-25 | SEK 39.30 | SEK 39.50 | SEK 38.50 | SEK 38.70 | 296,272 |
| 2026-06-24 | SEK 41.00 | SEK 41.35 | SEK 38.75 | SEK 39.25 | 331,634 |
| 2026-06-23 | SEK 40.45 | SEK 40.85 | SEK 39.35 | SEK 40.85 | 305,261 |
| 2026-06-22 | SEK 40.50 | SEK 41.10 | SEK 40.20 | SEK 40.45 | 466,221 |
| 2026-06-18 | SEK 39.95 | SEK 41.25 | SEK 39.10 | SEK 40.20 | 806,128 |
| 2026-06-17 | SEK 39.35 | SEK 40.25 | SEK 39.00 | SEK 39.70 | 552,948 |
| 2026-06-16 | SEK 37.80 | SEK 40.45 | SEK 37.80 | SEK 39.10 | 744,604 |
| 2026-06-15 | SEK 36.65 | SEK 37.60 | SEK 35.90 | SEK 37.00 | 204,523 |
| 2026-06-12 | SEK 36.20 | SEK 36.85 | SEK 35.40 | SEK 36.45 | 175,230 |
| 2026-06-11 | SEK 36.65 | SEK 36.95 | SEK 36.10 | SEK 36.35 | 98,732 |
| 2026-06-10 | SEK 37.05 | SEK 37.75 | SEK 36.55 | SEK 36.70 | 148,209 |
| 2026-06-09 | SEK 38.05 | SEK 38.65 | SEK 37.00 | SEK 37.25 | 140,409 |
| 2026-06-08 | SEK 38.20 | SEK 38.85 | SEK 37.15 | SEK 38.00 | 347,780 |
| 2026-06-05 | SEK 40.70 | SEK 40.70 | SEK 38.75 | SEK 38.75 | 475,999 |
| 2026-06-04 | SEK 39.70 | SEK 41.10 | SEK 39.10 | SEK 40.80 | 444,185 |
| 2026-06-03 | SEK 40.30 | SEK 40.30 | SEK 39.05 | SEK 39.65 | 341,632 |
| 2026-06-02 | SEK 40.00 | SEK 41.35 | SEK 39.55 | SEK 40.40 | 546,332 |
| 2026-06-01 | SEK 40.05 | SEK 40.50 | SEK 39.30 | SEK 40.00 | 714,269 |
| 2026-05-29 | SEK 37.75 | SEK 40.10 | SEK 37.70 | SEK 39.55 | 1,666,440 |
| 2026-05-28 | SEK 36.95 | SEK 37.65 | SEK 36.15 | SEK 37.45 | 1,350,568 |
| 2026-05-27 | SEK 36.85 | SEK 37.10 | SEK 36.05 | SEK 36.50 | 503,403 |
| 2026-05-26 | SEK 36.50 | SEK 37.75 | SEK 35.80 | SEK 36.85 | 339,477 |
| 2026-05-25 | SEK 34.85 | SEK 36.90 | SEK 34.80 | SEK 36.70 | 338,627 |
| 2026-05-22 | SEK 33.80 | SEK 34.85 | SEK 33.55 | SEK 34.85 | 153,060 |
| 2026-05-21 | SEK 35.05 | SEK 35.05 | SEK 33.10 | SEK 33.65 | 330,662 |
| 2026-05-20 | SEK 34.45 | SEK 35.15 | SEK 34.15 | SEK 34.75 | 214,830 |
| 2026-05-19 | SEK 35.45 | SEK 35.45 | SEK 33.95 | SEK 34.10 | 201,078 |
| 2026-05-18 | SEK 34.75 | SEK 35.90 | SEK 34.35 | SEK 34.80 | 268,780 |
| 2026-05-15 | SEK 34.95 | SEK 34.95 | SEK 33.55 | SEK 34.85 | 376,066 |
| 2026-05-13 | SEK 34.80 | SEK 34.95 | SEK 34.40 | SEK 34.90 | 107,272 |
| 2026-05-12 | SEK 34.95 | SEK 35.10 | SEK 34.35 | SEK 34.70 | 248,414 |
| 2026-05-11 | SEK 35.25 | SEK 35.85 | SEK 34.65 | SEK 35.00 | 345,339 |
| 2026-05-08 | SEK 34.55 | SEK 35.40 | SEK 33.90 | SEK 34.90 | 291,265 |
| 2026-05-07 | SEK 34.10 | SEK 34.85 | SEK 33.00 | SEK 34.50 | 271,250 |
| 2026-05-06 | SEK 33.05 | SEK 34.75 | SEK 32.45 | SEK 33.95 | 511,236 |
| 2026-05-05 | SEK 32.80 | SEK 33.95 | SEK 29.00 | SEK 32.70 | 1,821,555 |
| 2026-05-04 | SEK 31.40 | SEK 32.05 | SEK 31.00 | SEK 32.00 | 309,896 |
| 2026-04-30 | SEK 31.55 | SEK 32.40 | SEK 31.30 | SEK 31.35 | 170,332 |
| 2026-04-29 | SEK 31.25 | SEK 31.85 | SEK 30.55 | SEK 31.80 | 185,102 |
| 2026-04-28 | SEK 31.60 | SEK 31.95 | SEK 30.65 | SEK 31.10 | 313,990 |
| 2026-04-27 | SEK 30.90 | SEK 31.65 | SEK 30.60 | SEK 31.60 | 218,872 |
| 2026-04-24 | SEK 30.85 | SEK 31.35 | SEK 30.50 | SEK 30.85 | 162,869 |
| 2026-04-23 | SEK 31.65 | SEK 31.90 | SEK 30.60 | SEK 30.80 | 171,765 |
| 2026-04-22 | SEK 31.35 | SEK 31.95 | SEK 30.50 | SEK 31.70 | 168,611 |
| 2026-04-21 | SEK 29.95 | SEK 31.30 | SEK 29.95 | SEK 31.00 | 309,546 |
| 2026-04-20 | SEK 30.05 | SEK 30.20 | SEK 29.55 | SEK 29.95 | 314,146 |
| 2026-04-17 | SEK 29.35 | SEK 31.00 | SEK 29.15 | SEK 30.10 | 2,544,953 |
| 2026-04-16 | SEK 28.50 | SEK 29.45 | SEK 28.35 | SEK 29.40 | 222,316 |
| 2026-04-15 | SEK 28.95 | SEK 29.10 | SEK 28.05 | SEK 28.35 | 212,799 |
| 2026-04-14 | SEK 28.30 | SEK 29.15 | SEK 28.15 | SEK 28.95 | 137,145 |
| 2026-04-13 | SEK 27.95 | SEK 28.35 | SEK 27.70 | SEK 28.00 | 162,823 |
| 2026-04-10 | SEK 27.40 | SEK 28.30 | SEK 26.50 | SEK 28.20 | 240,775 |
| 2026-04-09 | SEK 28.15 | SEK 28.35 | SEK 27.40 | SEK 27.75 | 221,542 |
| 2026-04-08 | SEK 27.05 | SEK 28.10 | SEK 26.95 | SEK 27.90 | 370,725 |
| 2026-04-07 | SEK 27.20 | SEK 27.20 | SEK 26.35 | SEK 26.55 | 147,005 |
| 2026-04-02 | SEK 26.65 | SEK 26.90 | SEK 26.10 | SEK 26.60 | 222,570 |
| 2026-04-01 | SEK 26.65 | SEK 26.90 | SEK 25.85 | SEK 26.65 | 284,698 |
| 2026-03-31 | SEK 26.05 | SEK 26.10 | SEK 25.50 | SEK 26.05 | 402,335 |
| 2026-03-30 | SEK 26.15 | SEK 26.40 | SEK 25.80 | SEK 25.95 | 167,997 |
| 2026-03-27 | SEK 26.50 | SEK 27.10 | SEK 26.10 | SEK 26.20 | 258,447 |
| 2026-03-26 | SEK 26.35 | SEK 27.10 | SEK 26.10 | SEK 26.80 | 370,113 |
| 2026-03-25 | SEK 25.85 | SEK 26.40 | SEK 25.85 | SEK 26.30 | 315,450 |
| 2026-03-24 | SEK 26.65 | SEK 26.85 | SEK 25.50 | SEK 26.00 | 245,395 |
| 2026-03-23 | SEK 25.50 | SEK 27.10 | SEK 25.20 | SEK 26.60 | 257,968 |
| 2026-03-20 | SEK 26.55 | SEK 26.80 | SEK 26.15 | SEK 26.30 | 281,009 |
| 2026-03-19 | SEK 27.25 | SEK 27.25 | SEK 26.35 | SEK 26.50 | 412,660 |
| 2026-03-18 | SEK 27.25 | SEK 27.85 | SEK 27.10 | SEK 27.50 | 353,770 |
| 2026-03-17 | SEK 25.85 | SEK 27.35 | SEK 25.70 | SEK 27.05 | 582,936 |
| 2026-03-16 | SEK 25.95 | SEK 26.00 | SEK 25.25 | SEK 25.95 | 195,934 |
| 2026-03-13 | SEK 25.20 | SEK 25.70 | SEK 24.75 | SEK 25.50 | 635,807 |
| 2026-03-12 | SEK 25.40 | SEK 25.55 | SEK 24.70 | SEK 25.15 | 626,342 |
| 2026-03-11 | SEK 25.85 | SEK 26.00 | SEK 25.25 | SEK 25.45 | 296,964 |
| 2026-03-10 | SEK 27.00 | SEK 27.00 | SEK 25.55 | SEK 26.10 | 219,035 |
| 2026-03-09 | SEK 26.25 | SEK 26.60 | SEK 25.00 | SEK 26.15 | 267,241 |
| 2026-03-06 | SEK 26.25 | SEK 26.80 | SEK 25.70 | SEK 26.40 | 388,512 |
| 2026-03-05 | SEK 25.95 | SEK 26.95 | SEK 25.85 | SEK 26.20 | 434,471 |
| 2026-03-04 | SEK 25.70 | SEK 26.60 | SEK 25.50 | SEK 25.90 | 385,607 |
| 2026-03-03 | SEK 25.40 | SEK 25.70 | SEK 24.45 | SEK 25.60 | 443,627 |
| 2026-03-02 | SEK 26.00 | SEK 26.55 | SEK 25.35 | SEK 25.45 | 761,041 |
| 2026-02-27 | SEK 24.05 | SEK 26.15 | SEK 23.95 | SEK 25.90 | 5,320,760 |
| 2026-02-26 | SEK 23.25 | SEK 24.00 | SEK 22.75 | SEK 23.80 | 414,756 |
| 2026-02-25 | SEK 24.00 | SEK 24.10 | SEK 22.95 | SEK 23.15 | 190,248 |
| 2026-02-24 | SEK 23.25 | SEK 24.10 | SEK 23.25 | SEK 23.90 | 314,877 |
| 2026-02-23 | SEK 24.05 | SEK 24.10 | SEK 22.90 | SEK 23.35 | 335,868 |
| 2026-02-20 | SEK 24.15 | SEK 24.65 | SEK 23.85 | SEK 24.05 | 344,942 |
| 2026-02-19 | SEK 24.30 | SEK 24.60 | SEK 23.85 | SEK 24.35 | 809,199 |
| 2026-02-18 | SEK 24.50 | SEK 25.00 | SEK 24.05 | SEK 24.35 | 907,133 |
| 2026-02-17 | SEK 25.30 | SEK 25.65 | SEK 23.75 | SEK 24.40 | 523,072 |
| 2026-02-16 | SEK 26.55 | SEK 26.60 | SEK 24.80 | SEK 25.00 | 487,321 |
| 2026-02-13 | SEK 27.70 | SEK 27.80 | SEK 25.25 | SEK 26.30 | 2,972,899 |
| 2026-02-12 | SEK 28.85 | SEK 29.40 | SEK 27.30 | SEK 27.30 | 1,236,976 |
| 2026-02-11 | SEK 33.50 | SEK 33.50 | SEK 27.40 | SEK 28.50 | 2,810,837 |
| 2026-02-10 | SEK 28.80 | SEK 28.80 | SEK 27.80 | SEK 28.40 | 627,271 |
| 2026-02-09 | SEK 28.15 | SEK 29.00 | SEK 28.00 | SEK 28.70 | 264,188 |
| 2026-02-06 | SEK 27.90 | SEK 28.15 | SEK 27.40 | SEK 28.10 | 455,326 |
| 2026-02-05 | SEK 28.15 | SEK 28.80 | SEK 27.50 | SEK 27.70 | 258,128 |
| 2026-02-04 | SEK 27.70 | SEK 29.25 | SEK 27.15 | SEK 28.25 | 765,104 |
| 2026-02-03 | SEK 29.80 | SEK 30.05 | SEK 28.75 | SEK 28.90 | 187,684 |
| 2026-02-02 | SEK 29.35 | SEK 29.95 | SEK 29.30 | SEK 29.75 | 187,501 |
| 2026-01-30 | SEK 30.30 | SEK 30.90 | SEK 30.00 | SEK 30.10 | 104,518 |
| 2026-01-29 | SEK 30.70 | SEK 31.45 | SEK 29.80 | SEK 30.40 | 226,492 |
| 2026-01-28 | SEK 31.40 | SEK 31.40 | SEK 30.70 | SEK 30.80 | 60,101 |
| 2026-01-27 | SEK 31.35 | SEK 32.00 | SEK 31.10 | SEK 31.45 | 74,057 |
| 2026-01-26 | SEK 31.55 | SEK 31.85 | SEK 31.15 | SEK 31.40 | 179,770 |
| 2026-01-23 | SEK 31.30 | SEK 31.75 | SEK 30.65 | SEK 31.40 | 128,813 |
| 2026-01-22 | SEK 31.40 | SEK 31.70 | SEK 30.50 | SEK 31.25 | 174,306 |
| 2026-01-21 | SEK 31.25 | SEK 31.70 | SEK 30.80 | SEK 31.15 | 184,741 |
| 2026-01-20 | SEK 31.30 | SEK 32.00 | SEK 30.80 | SEK 31.50 | 499,056 |
| 2026-01-19 | SEK 31.15 | SEK 32.55 | SEK 30.90 | SEK 31.60 | 186,762 |
| 2026-01-16 | SEK 31.95 | SEK 32.95 | SEK 31.35 | SEK 32.55 | 249,704 |
| 2026-01-15 | SEK 31.30 | SEK 32.40 | SEK 31.30 | SEK 32.15 | 233,888 |
| 2026-01-14 | SEK 32.85 | SEK 32.85 | SEK 30.55 | SEK 31.60 | 732,005 |
| 2026-01-13 | SEK 33.15 | SEK 33.70 | SEK 32.50 | SEK 32.95 | 169,139 |
| 2026-01-12 | SEK 33.25 | SEK 33.95 | SEK 32.70 | SEK 33.00 | 341,717 |
| 2026-01-09 | SEK 34.05 | SEK 34.05 | SEK 32.85 | SEK 33.35 | 270,811 |
| 2026-01-08 | SEK 32.70 | SEK 34.05 | SEK 31.35 | SEK 34.00 | 327,940 |
| 2026-01-07 | SEK 35.95 | SEK 35.95 | SEK 32.50 | SEK 33.60 | 707,843 |
| 2026-01-05 | SEK 35.35 | SEK 35.55 | SEK 34.50 | SEK 35.25 | 108,937 |
| 2026-01-02 | SEK 34.30 | SEK 35.45 | SEK 34.10 | SEK 35.10 | 176,243 |
| 2025-12-30 | SEK 34.00 | SEK 34.90 | SEK 33.60 | SEK 34.35 | 223,086 |
| 2025-12-29 | SEK 34.80 | SEK 35.35 | SEK 33.90 | SEK 34.30 | 163,971 |
| 2025-12-23 | SEK 33.55 | SEK 34.80 | SEK 33.55 | SEK 34.50 | 136,725 |
| 2025-12-22 | SEK 34.20 | SEK 34.40 | SEK 32.90 | SEK 33.50 | 105,635 |
| 2025-12-19 | SEK 33.00 | SEK 35.00 | SEK 32.55 | SEK 34.20 | 277,019 |
| 2025-12-18 | SEK 32.20 | SEK 33.35 | SEK 31.70 | SEK 32.85 | 276,504 |
| 2025-12-17 | SEK 33.65 | SEK 34.40 | SEK 31.70 | SEK 32.05 | 236,885 |
| 2025-12-16 | SEK 32.95 | SEK 33.80 | SEK 32.40 | SEK 33.35 | 184,929 |
| 2025-12-15 | SEK 32.75 | SEK 33.10 | SEK 31.90 | SEK 32.70 | 134,622 |
| 2025-12-12 | SEK 31.85 | SEK 33.15 | SEK 31.65 | SEK 32.65 | 234,412 |
| 2025-12-11 | SEK 30.75 | SEK 31.85 | SEK 30.55 | SEK 31.65 | 329,041 |
| 2025-12-10 | SEK 31.05 | SEK 31.50 | SEK 30.55 | SEK 30.75 | 211,814 |
| 2025-12-09 | SEK 32.45 | SEK 32.80 | SEK 30.35 | SEK 31.30 | 100,258 |
| 2025-12-08 | SEK 31.00 | SEK 32.55 | SEK 31.00 | SEK 32.40 | 58,435 |
| 2025-12-05 | SEK 32.30 | SEK 32.75 | SEK 32.00 | SEK 32.25 | 107,448 |
| 2025-12-04 | SEK 32.45 | SEK 32.75 | SEK 31.70 | SEK 32.25 | 281,694 |
| 2025-12-03 | SEK 32.50 | SEK 33.00 | SEK 32.20 | SEK 32.30 | 93,152 |
| 2025-12-02 | SEK 32.40 | SEK 33.20 | SEK 31.70 | SEK 32.55 | 177,724 |
| 2025-12-01 | SEK 33.00 | SEK 33.10 | SEK 32.40 | SEK 32.70 | 156,821 |
| 2025-11-28 | SEK 32.95 | SEK 33.30 | SEK 32.40 | SEK 33.20 | 223,306 |
| 2025-11-27 | SEK 32.85 | SEK 33.30 | SEK 32.55 | SEK 32.90 | 220,263 |
| 2025-11-26 | SEK 33.70 | SEK 34.00 | SEK 32.90 | SEK 33.00 | 292,377 |
| 2025-11-25 | SEK 33.25 | SEK 33.60 | SEK 32.65 | SEK 33.35 | 479,110 |
| 2025-11-24 | SEK 32.75 | SEK 33.60 | SEK 32.30 | SEK 32.60 | 403,157 |
| 2025-11-21 | SEK 32.75 | SEK 33.20 | SEK 31.85 | SEK 33.00 | 455,439 |
| 2025-11-20 | SEK 32.40 | SEK 33.00 | SEK 30.65 | SEK 33.00 | 993,348 |
| 2025-11-19 | SEK 31.05 | SEK 31.60 | SEK 30.30 | SEK 31.35 | 1,205,074 |
| 2025-11-18 | SEK 30.40 | SEK 31.25 | SEK 29.75 | SEK 30.15 | 233,120 |
| 2025-11-17 | SEK 30.30 | SEK 32.50 | SEK 29.95 | SEK 30.50 | 674,481 |
| 2025-11-14 | SEK 30.00 | SEK 30.70 | SEK 29.70 | SEK 30.50 | 245,699 |
| 2025-11-13 | SEK 29.50 | SEK 31.20 | SEK 29.50 | SEK 30.00 | 283,827 |
| 2025-11-12 | SEK 30.45 | SEK 30.50 | SEK 29.60 | SEK 29.75 | 336,170 |
| 2025-11-11 | SEK 30.70 | SEK 31.25 | SEK 30.05 | SEK 30.45 | 232,592 |
| 2025-11-10 | SEK 29.80 | SEK 31.15 | SEK 29.65 | SEK 30.85 | 824,980 |
| 2025-11-07 | SEK 29.15 | SEK 30.35 | SEK 28.65 | SEK 29.80 | 1,000,373 |
| 2025-11-06 | SEK 27.75 | SEK 29.20 | SEK 27.50 | SEK 28.55 | 972,483 |
| 2025-11-05 | SEK 27.85 | SEK 28.40 | SEK 27.40 | SEK 28.05 | 222,852 |
| 2025-11-04 | SEK 28.85 | SEK 28.95 | SEK 27.85 | SEK 28.45 | 347,784 |
| 2025-11-03 | SEK 28.75 | SEK 29.35 | SEK 28.00 | SEK 28.85 | 1,161,643 |
| 2025-10-31 | SEK 26.15 | SEK 28.90 | SEK 26.15 | SEK 28.70 | 522,657 |
| 2025-10-30 | SEK 25.00 | SEK 27.35 | SEK 23.55 | SEK 25.75 | 1,784,230 |
| 2025-10-29 | SEK 22.00 | SEK 22.25 | SEK 21.30 | SEK 21.55 | 723,343 |
| 2025-10-28 | SEK 21.50 | SEK 21.90 | SEK 21.25 | SEK 21.70 | 260,245 |
| 2025-10-27 | SEK 21.55 | SEK 21.75 | SEK 21.05 | SEK 21.45 | 50,915 |
| 2025-10-24 | SEK 21.40 | SEK 21.65 | SEK 21.20 | SEK 21.40 | 111,316 |
| 2025-10-23 | SEK 21.00 | SEK 21.70 | SEK 21.00 | SEK 21.50 | 88,036 |
| 2025-10-22 | SEK 21.00 | SEK 21.35 | SEK 20.65 | SEK 20.95 | 71,437 |
| 2025-10-21 | SEK 21.75 | SEK 21.75 | SEK 20.55 | SEK 21.00 | 80,731 |
| 2025-10-20 | SEK 21.55 | SEK 21.80 | SEK 21.20 | SEK 21.35 | 101,766 |
| 2025-10-17 | SEK 21.25 | SEK 21.75 | SEK 20.70 | SEK 20.75 | 183,913 |
| 2025-10-16 | SEK 20.15 | SEK 21.50 | SEK 19.90 | SEK 21.20 | 155,473 |
| 2025-10-15 | SEK 19.72 | SEK 20.30 | SEK 19.52 | SEK 20.30 | 518,023 |
| 2025-10-14 | SEK 19.98 | SEK 19.98 | SEK 19.36 | SEK 19.42 | 67,294 |
| 2025-10-13 | SEK 19.58 | SEK 20.15 | SEK 19.40 | SEK 19.90 | 162,669 |
| 2025-10-10 | SEK 20.50 | SEK 20.50 | SEK 19.06 | SEK 19.60 | 148,258 |
| 2025-10-09 | SEK 20.40 | SEK 20.95 | SEK 20.25 | SEK 20.50 | 149,733 |