Nasdaq Stockholm · ACAD · stock

AcadeMedia AB (publ) (ACAD) stock price history

Every Nasdaq Stockholm trading session of AcadeMedia AB (publ) from Jun 15, 2016 to Sep 28, 2026: 2,588 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ACAD data, free keyYear by year table

ACAD adjusted close, 2016 to 2026

ACADAcadeMedia AB (publ)
SEK 101.40+5.1% over one year
20182020202220242026
SEK 108.40
All time high, 2026
SEK 109.40
52 week high, SEK 85.50 low
2,588
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

ACAD key facts

  • AcadeMedia AB (publ) (ACAD) closed at SEK 101.40 on Sep 28, 2026 on Nasdaq Stockholm.
  • ACAD's all time high close is SEK 108.40, set on May 26, 2026; its all time low close is SEK 31.84 on Dec 27, 2018.
  • ACAD's 52 week range is SEK 85.50 to SEK 109.40.
  • ACAD returned +5.1% over the year to Sep 28, 2026 and +108.0% over five years.
  • Over ten years ACAD returned +103%, +7.3% a year compounded.
  • ACAD's deepest drawdown was -52.0% from Apr 27, 2021 to Jul 6, 2022.
  • DataCedar holds 2,588 daily sessions of ACAD history from Jun 15, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ACAD price chart, 2016 to 2026

ACAD adjusted close, Jun 15, 2016 to Sep 28, 2026SEK 33.15SEK 57.70SEK 82.25SEK 106.80201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ACAD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.5%
3 months+1.4%
6 months+5.3%
Year to date+2.5%
1 year+5.1%
3 years+138.2%
5 years+108.0%
10 years+103.1%
Since Jun 15, 2016+116.9%
Compound annual growth, 10.3 years+7.8%

ACAD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 108.40 on May 26, 2026
All time low close
SEK 31.84 on Dec 27, 2018
52 week high
SEK 109.40 on May 26, 2026
52 week low
SEK 85.50 on Feb 12, 2026
Deepest drawdown
-52.0% from Apr 27, 2021 to Jul 6, 2022, recovered Apr 25, 2025
Best single session
+14.1% on Jun 1, 2021
Worst single session
-10.0% on Mar 12, 2020
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
49%
Growth of 1 since 2016
2.2×
Best calendar year
2020, +57%
Worst calendar year
2018, -39%

ACAD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 15, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 98.90SEK 109.40SEK 85.50SEK 101.40+2.5%31.2M186
2025SEK 66.04SEK 105.86SEK 64.18SEK 98.90+49.8%51.6M249
2024SEK 49.14SEK 67.26SEK 42.51SEK 66.04+34.4%46M251
2023SEK 41.03SEK 50.87SEK 40.88SEK 49.14+19.8%28.9M251
2022SEK 49.82SEK 53.71SEK 37.63SEK 41.03-16.5%55.7M253
2021SEK 74.53SEK 80.53SEK 44.51SEK 49.11-32.6%55.6M253
2020SEK 46.33SEK 73.85SEK 32.50SEK 72.82+57.2%48.2M252
2019SEK 32.17SEK 47.26SEK 31.59SEK 46.33+43.7%45.9M247
2018SEK 53.09SEK 54.24SEK 31.59SEK 32.25-39.3%38M252
2017SEK 41.00SEK 53.68SEK 39.54SEK 53.14+34.1%87.2M253
2016SEK 43.58SEK 58.63SEK 38.43SEK 39.62n/a28.4M141

ACAD monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 101.400.0%
August 2026SEK 101.40+1.6%
July 2026SEK 99.80-1.0%
June 2026SEK 100.80-1.6%
May 2026SEK 102.40+3.4%
April 2026SEK 99.00-1.4%
March 2026SEK 100.40+0.7%
February 2026SEK 99.70+5.8%
January 2026SEK 94.20-4.8%
December 2025SEK 98.90-4.0%
November 2025SEK 103.00+0.3%
October 2025SEK 102.73+7.6%

About the ACAD data

Daily bars. 2,588 sessions from Jun 15, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ACAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ABERA Abera Bioscience AB
  • ABI AB Igrene (publ)
  • ABSL-B Absolicon Solar Collector AB
  • ABSO Absolent Air Care Group AB (publ)
  • ACARIX Acarix AB (publ)
  • ACAST Acast AB (publ)
  • ACCON Acconeer AB (publ)
  • ACE Ascelia Pharma AB (publ)

Common questions

ACAD share price history

Start with any symbol.

Start free