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 Nov 13, 2026: 2,617 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 125.60+25.9% over one year
20182020202220242026
SEK 129.40
All time high, 2026
SEK 131.60
52 week high, SEK 85.50 low
2,617
Daily sessions since 2016

Last updated Nov 13, 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 125.60 on Nov 13, 2026 on Nasdaq Stockholm.
  • ACAD's all time high close is SEK 129.40, set on Nov 9, 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 131.60.
  • ACAD returned +25.9% over the year to Nov 13, 2026 and +144.3% over five years.
  • Over ten years ACAD returned +190%, +11.2% a year compounded.
  • ACAD's deepest drawdown was -52.0% from Apr 27, 2021 to Jul 6, 2022.
  • DataCedar holds 2,617 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 Nov 13, 2026SEK 32.13SEK 63.29SEK 94.44SEK 125.60201620182020202220242026
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+16.3%
3 months+33.1%
6 months+20.5%
Year to date+27.0%
1 year+25.9%
3 years+175.9%
5 years+144.3%
10 years+189.5%
Since Jun 15, 2016+168.7%
Compound annual growth, 10.4 years+10.0%

ACAD records

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

All time high close
SEK 129.40 on Nov 9, 2026
All time low close
SEK 31.84 on Dec 27, 2018
52 week high
SEK 131.60 on Nov 10, 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
29.2%
Sessions closing higher, 1 year
50%
Growth of 1 since 2016
2.7×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 98.90SEK 131.60SEK 85.50SEK 125.60+27.0%37M215
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
November 2026SEK 125.60+6.4%
October 2026SEK 118.00+18.8%
September 2026SEK 99.30-2.1%
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%

About the ACAD data

Daily bars. 2,617 sessions from Jun 15, 2016 to Nov 13, 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 Nov 9, 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/nasdaq-stockholm%3AACAD/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