Nasdaq Stockholm · ACAST · stock
Acast AB (publ) (ACAST) stock price history
Every Nasdaq Stockholm trading session of Acast AB (publ) from Jun 17, 2021 to Sep 28, 2026: 1,329 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.
ACAST adjusted close, 2021 to 2026
- SEK 40.95
- All time high, 2026
- SEK 41.70
- 52 week high, SEK 17.32 low
- 1,329
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ACAST key facts
- Acast AB (publ) (ACAST) closed at SEK 32.45 on Sep 28, 2026 on Nasdaq Stockholm.
- ACAST's all time high close is SEK 40.95, set on Jul 2, 2026; its all time low close is SEK 4.94 on Nov 24, 2022.
- ACAST's 52 week range is SEK 17.32 to SEK 41.70.
- ACAST returned +88.4% over the year to Sep 28, 2026 and +22.0% over five years.
- Since Jun 17, 2021 ACAST returned -14%, -2.8% a year compounded.
- ACAST's deepest drawdown was -86.9% from Jun 17, 2021 to Nov 24, 2022.
- DataCedar holds 1,329 daily sessions of ACAST history from Jun 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACAST price chart, 2021 to 2026
ACAST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -15.5% |
| 6 months | +23.9% |
| Year to date | -5.5% |
| 1 year | +88.4% |
| 3 years | +384.3% |
| 5 years | +22.0% |
| 10 years | n/a |
| Since Jun 17, 2021 | -13.9% |
| Compound annual growth, 5.3 years | -2.8% |
ACAST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 40.95 on Jul 2, 2026
- All time low close
- SEK 4.94 on Nov 24, 2022
- 52 week high
- SEK 41.70 on Jul 2, 2026
- 52 week low
- SEK 17.32 on Sep 29, 2025
- Deepest drawdown
- -86.9% from Jun 17, 2021 to Nov 24, 2022, recovered May 29, 2026
- Best single session
- +19.5% on Oct 30, 2025
- Worst single session
- -12.6% on Dec 2, 2021
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +119%
- Worst calendar year
- 2022, -72%
ACAST 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. 2021 starts on Jun 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 34.30 | SEK 41.70 | SEK 22.75 | SEK 32.45 | -5.5% | 73.9M | 186 |
| 2025 | SEK 15.70 | SEK 35.35 | SEK 12.50 | SEK 34.35 | +118.8% | 64.4M | 249 |
| 2024 | SEK 10.48 | SEK 18.45 | SEK 9.31 | SEK 15.70 | +57.2% | 21.6M | 251 |
| 2023 | SEK 6.56 | SEK 10.68 | SEK 6.03 | SEK 9.99 | +52.3% | 37.9M | 251 |
| 2022 | SEK 23.70 | SEK 26.16 | SEK 4.90 | SEK 6.56 | -71.6% | 92.2M | 253 |
| 2021 | SEK 38.00 | SEK 39.50 | SEK 21.36 | SEK 23.06 | n/a | 64.2M | 139 |
ACAST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 32.45 | -7.8% |
| August 2026 | SEK 35.20 | -6.1% |
| July 2026 | SEK 37.50 | -6.1% |
| June 2026 | SEK 39.95 | +1.0% |
| May 2026 | SEK 39.55 | +26.2% |
| April 2026 | SEK 31.35 | +20.3% |
| March 2026 | SEK 26.05 | +0.6% |
| February 2026 | SEK 25.90 | -14.0% |
| January 2026 | SEK 30.10 | -12.4% |
| December 2025 | SEK 34.35 | +3.5% |
| November 2025 | SEK 33.20 | +15.7% |
| October 2025 | SEK 28.70 | +62.3% |
About the ACAST data
Daily bars. 1,329 sessions from Jun 17, 2021 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 17, 2021, 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/ACAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ACAST share price history
