AcadeMedia stock

ACAD · Nasdaq Stockholm · SEK

kr 99.00+0.30%+kr 0.30

Close · October 5, 2026

Price history

+1.44% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026kr 98.80
October 2, 2026kr 98.70
October 1, 2026kr 98.60
September 30, 2026kr 99.30
September 29, 2026kr 97.70
September 28, 2026kr 100.60
September 25, 2026kr 101.60
September 24, 2026kr 103.80
September 23, 2026kr 103.40
September 22, 2026kr 104.80
September 21, 2026kr 104.40
September 18, 2026kr 103.00
September 17, 2026kr 101.60
September 16, 2026kr 103.00
September 15, 2026kr 99.20
September 14, 2026kr 99.70
September 11, 2026kr 99.10
September 10, 2026kr 97.70
September 9, 2026kr 97.60
September 8, 2026kr 98.40
September 7, 2026kr 101.40
September 4, 2026kr 100.40
September 3, 2026kr 100.80
September 2, 2026kr 101.00
September 1, 2026kr 98.40
August 31, 2026kr 101.40
August 28, 2026kr 98.00
August 27, 2026kr 95.50
August 26, 2026kr 96.20
August 25, 2026kr 96.40
August 24, 2026kr 95.20
August 21, 2026kr 95.30
August 20, 2026kr 95.00
August 19, 2026kr 96.00
August 18, 2026kr 95.00
August 17, 2026kr 95.60
August 14, 2026kr 94.80
August 13, 2026kr 94.40
August 12, 2026kr 94.20
August 11, 2026kr 95.90
August 10, 2026kr 96.60
August 7, 2026kr 97.50
August 6, 2026kr 98.30
August 5, 2026kr 98.50
August 4, 2026kr 97.60
August 3, 2026kr 98.80
July 31, 2026kr 99.80
July 30, 2026kr 100.00
July 29, 2026kr 99.90
July 28, 2026kr 99.60
July 27, 2026kr 98.60
July 24, 2026kr 98.10
July 23, 2026kr 96.00
July 22, 2026kr 96.60
July 21, 2026kr 96.10
July 20, 2026kr 98.60
July 17, 2026kr 101.20
July 16, 2026kr 99.60
July 15, 2026kr 100.20
July 14, 2026kr 104.20
July 13, 2026kr 106.00
July 10, 2026kr 105.80
July 9, 2026kr 106.40
July 8, 2026kr 105.40
July 7, 2026kr 106.00
July 6, 2026kr 104.20
July 3, 2026kr 105.20
July 2, 2026kr 105.60
July 1, 2026kr 102.40
June 30, 2026kr 100.80
June 29, 2026kr 101.60
June 26, 2026kr 100.00
June 25, 2026kr 99.90
June 24, 2026kr 100.20
June 23, 2026kr 97.50
June 22, 2026kr 97.90
June 18, 2026kr 94.90
June 17, 2026kr 96.30
June 16, 2026kr 96.10
June 15, 2026kr 96.60
June 12, 2026kr 98.80
June 11, 2026kr 99.40
June 10, 2026kr 97.30
June 9, 2026kr 95.00
June 8, 2026kr 95.00
June 5, 2026kr 95.20
June 4, 2026kr 93.80
June 3, 2026kr 94.10
June 2, 2026kr 93.70
June 1, 2026kr 97.90
May 29, 2026kr 102.40
May 28, 2026kr 104.60
May 27, 2026kr 104.60
May 26, 2026kr 108.40
May 25, 2026kr 108.00
May 22, 2026kr 106.80
May 21, 2026kr 107.80
May 20, 2026kr 105.60
May 19, 2026kr 105.60
May 18, 2026kr 104.20
May 15, 2026kr 104.60
May 13, 2026kr 104.20
May 12, 2026kr 104.00
May 11, 2026kr 102.80
May 8, 2026kr 94.40
May 7, 2026kr 94.80
May 6, 2026kr 96.30
May 5, 2026kr 94.20
May 4, 2026kr 92.40
April 30, 2026kr 99.00
April 29, 2026kr 99.70
April 28, 2026kr 101.40
April 27, 2026kr 100.20
April 24, 2026kr 101.60
April 23, 2026kr 101.40
April 22, 2026kr 102.80
April 21, 2026kr 103.20
April 20, 2026kr 103.40
April 17, 2026kr 103.60
April 16, 2026kr 103.40
April 15, 2026kr 101.40
April 14, 2026kr 102.00
April 13, 2026kr 102.00
April 10, 2026kr 102.40
April 9, 2026kr 100.60
April 8, 2026kr 100.40
April 7, 2026kr 99.80
April 2, 2026kr 99.10
April 1, 2026kr 100.40
March 31, 2026kr 100.40
March 30, 2026kr 99.10
March 27, 2026kr 96.30
March 26, 2026kr 97.40
March 25, 2026kr 95.10
March 24, 2026kr 95.40
March 23, 2026kr 95.80
March 20, 2026kr 97.80
March 19, 2026kr 98.10
March 18, 2026kr 99.50
March 17, 2026kr 100.60
March 16, 2026kr 100.40
March 13, 2026kr 99.90
March 12, 2026kr 101.60
March 11, 2026kr 99.70
March 10, 2026kr 102.40
March 9, 2026kr 102.60
March 6, 2026kr 103.20
March 5, 2026kr 101.60
March 4, 2026kr 100.80
March 3, 2026kr 97.40
March 2, 2026kr 96.00
February 27, 2026kr 99.70
February 26, 2026kr 100.60
February 25, 2026kr 99.00
February 24, 2026kr 98.00
February 23, 2026kr 95.30
February 20, 2026kr 93.90
February 19, 2026kr 92.60
February 18, 2026kr 91.10
February 17, 2026kr 92.50
February 16, 2026kr 89.00
February 13, 2026kr 89.20
February 12, 2026kr 88.10
February 11, 2026kr 87.40
February 10, 2026kr 90.50
February 9, 2026kr 90.40
February 6, 2026kr 89.30
February 5, 2026kr 90.20
February 4, 2026kr 90.80
February 3, 2026kr 94.50
February 2, 2026kr 93.70
January 30, 2026kr 94.20
January 29, 2026kr 93.60
January 28, 2026kr 94.00
January 27, 2026kr 93.70
January 26, 2026kr 94.90
January 23, 2026kr 97.60
January 22, 2026kr 96.80
January 21, 2026kr 94.00
January 20, 2026kr 93.80
January 19, 2026kr 94.50
January 16, 2026kr 94.50
January 15, 2026kr 95.70
January 14, 2026kr 95.80
January 13, 2026kr 96.00
January 12, 2026kr 95.90
January 9, 2026kr 100.20
January 8, 2026kr 100.40
January 7, 2026kr 99.80
January 5, 2026kr 97.20
January 2, 2026kr 98.70
December 30, 2025kr 98.90
December 29, 2025kr 98.00
December 23, 2025kr 97.50
December 22, 2025kr 95.50
December 19, 2025kr 96.40
December 18, 2025kr 98.50
December 17, 2025kr 98.30
December 16, 2025kr 98.50
December 15, 2025kr 97.70
December 12, 2025kr 97.90
December 11, 2025kr 98.60
December 10, 2025kr 97.90
December 9, 2025kr 97.20
December 8, 2025kr 97.40
December 5, 2025kr 97.30
December 4, 2025kr 99.80
December 3, 2025kr 103.20
December 2, 2025kr 102.60
December 1, 2025kr 103.20
November 28, 2025kr 103.00
November 27, 2025kr 102.40
November 26, 2025kr 104.00
November 25, 2025kr 105.20
November 24, 2025kr 103.40
November 21, 2025kr 101.60
November 20, 2025kr 100.00
November 19, 2025kr 99.40
November 18, 2025kr 100.40
November 17, 2025kr 100.20
November 14, 2025kr 99.70
November 13, 2025kr 102.00
November 12, 2025kr 101.00
November 11, 2025kr 101.00
November 10, 2025kr 103.00
November 7, 2025kr 104.00
November 6, 2025kr 103.60
November 5, 2025kr 102.00
November 4, 2025kr 105.00
November 3, 2025kr 98.60
October 31, 2025kr 105.00
October 30, 2025kr 105.40
October 29, 2025kr 104.80
October 28, 2025kr 105.60
October 27, 2025kr 107.20
October 24, 2025kr 106.40
October 23, 2025kr 106.40
October 22, 2025kr 104.40
October 21, 2025kr 102.80
October 20, 2025kr 100.80
October 17, 2025kr 101.40
October 16, 2025kr 100.60
October 15, 2025kr 98.90
October 14, 2025kr 98.60
October 13, 2025kr 97.90
October 10, 2025kr 97.00
October 9, 2025kr 97.20
October 8, 2025kr 96.60
October 7, 2025kr 96.80
October 6, 2025kr 97.40

At a glance

  • The company

    AcadeMedia AB (publ) operates as an independent education provider in Sweden, Finland, Norway, the Netherlands, and Germany.

  • Latest results

    Quarter to June 30, 2026 · EPS kr 4.01 (estimate kr 3.90)

  • Next event

    Quarterly results · November 3, 2026

  • Dividend

    Last ex-dividend on November 27, 2025

Where the price stands

52-wk lowkr 85.50
52-wk highkr 109.40

−9.51% from the high

Performance

1 month
−2.56%
Year to date
−0.10%
1 year
+1.44%

Analysts · 3 analysts

Average targetkr 128.33+29.63% vs. price

Buy 3 · Hold 0 · Sell 0

Latest news

All news

Numbers and valuation

Full valuation
Market cap
kr 9.46B
P/E
10.2
EPS
kr 9.72
Volume
88.94K
Dividend yield
2.28%

More on AcadeMedia

Where it belongs

Similar companies

Consumer sector: companies in the same industry and close in size.