AcadeMedia AB (publ) (LON:0RHN)
London · Delayed Price · Currency is GBP · Price in SEK 97.03
-1.81 (-1.83%)
At close: Jan 5, 2026
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 100.50 | 99.60 | 98.90 | 99.60 | 99.60 | 1.74% | 131 |
| Jan 7, 2026 | 96.90 | 99.80 | 97.30 | 97.90 | 97.90 | 0.90% | 24,814 |
| Jan 5, 2026 | 95.85 | 97.03 | 96.75 | 97.03 | 97.03 | -1.83% | 1,223 |
| Jan 2, 2026 | 98.95 | 98.84 | 98.80 | 98.84 | 98.84 | 0.65% | 1,602 |
| Dec 30, 2025 | 98.95 | 98.80 | 98.20 | 98.20 | 98.20 | 1.24% | 320 |
| Dec 29, 2025 | 98.40 | 97.45 | 96.70 | 97.00 | 97.00 | 1.89% | 1,315 |
| Dec 23, 2025 | 95.35 | 97.85 | 95.10 | 95.20 | 95.20 | -0.21% | 16,381 |
| Dec 22, 2025 | 96.70 | 96.30 | 94.75 | 95.40 | 95.40 | -1.61% | 45,457 |
| Dec 19, 2025 | 97.60 | 98.00 | 96.30 | 96.96 | 96.96 | -1.18% | 18,512 |
| Dec 18, 2025 | 98.55 | 98.70 | 97.95 | 98.12 | 98.12 | -0.28% | 107,122 |
| Dec 17, 2025 | 97.40 | 98.40 | 97.50 | 98.40 | 98.40 | 0.61% | 19,268 |
| Dec 16, 2025 | 97.10 | 98.20 | 97.70 | 97.80 | 97.80 | 0.08% | 2,111 |
| Dec 15, 2025 | 97.30 | 98.07 | 97.50 | 97.72 | 97.72 | -0.94% | 35,075 |
| Dec 12, 2025 | 98.35 | 98.65 | 98.00 | 98.65 | 98.65 | 0.37% | 1,177 |
| Dec 11, 2025 | 97.65 | 98.40 | 97.79 | 98.29 | 98.29 | -0.82% | 4,353 |
| Dec 10, 2025 | 97.40 | 99.10 | 98.95 | 99.10 | 99.10 | 1.96% | 186 |
| Dec 9, 2025 | 97.65 | 97.40 | 96.80 | 97.20 | 97.20 | -0.41% | 15,389 |
| Dec 8, 2025 | 97.10 | 97.60 | 96.90 | 97.60 | 97.60 | -0.33% | 2,535 |
| Dec 5, 2025 | 99.95 | 99.10 | 97.20 | 97.93 | 97.92 | -2.61% | 28,538 |
| Dec 4, 2025 | 102.45 | 102.60 | 100.10 | 100.55 | 100.55 | -2.61% | 25,859 |
| Dec 3, 2025 | 102.90 | 103.60 | 102.80 | 103.24 | 103.24 | 0.67% | 9,944 |
| Dec 2, 2025 | 102.70 | 103.40 | 101.40 | 102.56 | 102.56 | -0.18% | 2,854 |
| Dec 1, 2025 | 103.50 | 103.40 | 101.70 | 102.75 | 102.74 | -0.50% | 22,353 |
| Nov 28, 2025 | 102.30 | 103.60 | 102.95 | 103.27 | 103.27 | 0.83% | 19,192 |
| Nov 27, 2025 | 102.05 | 102.80 | 102.20 | 102.42 | 102.42 | -2.85% | 3,214 |
| Nov 26, 2025 | 104.80 | 106.00 | 104.60 | 105.43 | 103.17 | 1.37% | 5,559 |
| Nov 25, 2025 | 103.50 | 105.20 | 103.60 | 104.00 | 101.77 | 1.15% | 77,186 |
| Nov 24, 2025 | 100.50 | 103.40 | 101.00 | 102.82 | 100.61 | 3.17% | 304,263 |
| Nov 21, 2025 | 98.20 | 100.80 | 99.23 | 99.66 | 97.52 | 0.02% | 2,200 |
| Nov 20, 2025 | 98.00 | 99.65 | 99.49 | 99.65 | 97.51 | 1.16% | 4,237 |
| Nov 19, 2025 | 99.35 | 99.40 | 97.95 | 98.50 | 96.39 | -0.84% | 5,311 |
| Nov 18, 2025 | 100.15 | 100.20 | 99.34 | 99.34 | 97.21 | -0.86% | 7,797 |
| Nov 17, 2025 | 99.35 | 101.00 | 99.00 | 100.20 | 98.05 | 0.09% | 8,866 |
| Nov 14, 2025 | 101.50 | 101.10 | 99.90 | 100.11 | 97.97 | -1.85% | 1,955 |
| Nov 13, 2025 | 100.70 | 102.60 | 101.60 | 102.00 | 99.81 | 1.09% | 182 |
| Nov 12, 2025 | 101.10 | 101.60 | 100.60 | 100.90 | 98.74 | -1.63% | 26,226 |
| Nov 11, 2025 | 103.10 | 103.20 | 101.00 | 102.57 | 100.37 | -0.61% | 5,141 |
| Nov 10, 2025 | 102.90 | 103.50 | 102.60 | 103.20 | 100.99 | -0.77% | 15,977 |
| Nov 7, 2025 | 103.70 | 104.00 | 103.10 | 104.00 | 101.77 | - | 456 |
| Nov 6, 2025 | 101.90 | 104.00 | 101.20 | 104.00 | 101.77 | - | 12,760 |
| Nov 5, 2025 | 106.40 | 106.00 | 102.30 | 104.00 | 101.77 | -2.65% | 4,721 |
| Nov 4, 2025 | 101.75 | 107.00 | 105.00 | 106.83 | 104.54 | 8.07% | 69,788 |
| Nov 3, 2025 | 95.75 | 99.40 | 95.80 | 98.85 | 96.73 | -6.21% | 15,728 |
| Oct 31, 2025 | 105.00 | 105.40 | 105.10 | 105.40 | 103.14 | -0.19% | 2,169 |
| Oct 30, 2025 | 104.20 | 106.00 | 104.20 | 105.60 | 103.34 | 0.67% | 4,663 |
| Oct 29, 2025 | 106.00 | 105.80 | 104.40 | 104.90 | 102.65 | -0.66% | 5,512 |
| Oct 28, 2025 | 106.40 | 107.00 | 105.60 | 105.60 | 103.34 | -1.86% | 1,598 |
| Oct 27, 2025 | 106.40 | 107.60 | 106.80 | 107.60 | 105.29 | 1.13% | 7,257 |
| Oct 24, 2025 | 103.50 | 107.20 | 106.40 | 106.40 | 104.12 | -0.37% | 57,261 |
| Oct 23, 2025 | 102.50 | 107.20 | 106.80 | 106.80 | 104.51 | 1.89% | 111,828 |