AcadeMedia AB (publ) (LON:0RHN)
London · Delayed Price · Currency is GBP · Price in SEK 105.40
-0.20 (-0.19%)
At close: Oct 31, 2025
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 101.40 | 103.80 | 101.20 | 104.20 | 104.20 | 0.19% | 9,711 |
| Nov 5, 2025 | 106.40 | 106.00 | 102.30 | 104.00 | 104.00 | -2.65% | 4,721 |
| Nov 4, 2025 | 101.75 | 107.00 | 105.00 | 106.83 | 106.83 | 8.07% | 69,788 |
| Nov 3, 2025 | 95.75 | 99.40 | 95.80 | 98.85 | 98.85 | -6.21% | 15,728 |
| Oct 31, 2025 | 105.00 | 105.40 | 105.10 | 105.40 | 105.40 | -0.19% | 2,169 |
| Oct 30, 2025 | 104.20 | 106.00 | 104.20 | 105.60 | 105.60 | 0.67% | 4,663 |
| Oct 29, 2025 | 106.00 | 105.80 | 104.40 | 104.90 | 104.90 | -0.66% | 5,512 |
| Oct 28, 2025 | 106.40 | 107.00 | 105.60 | 105.60 | 105.60 | -1.86% | 1,598 |
| Oct 27, 2025 | 106.40 | 107.60 | 106.80 | 107.60 | 107.60 | 1.13% | 7,257 |
| Oct 24, 2025 | 103.50 | 107.20 | 106.40 | 106.40 | 106.40 | -0.37% | 57,261 |
| Oct 23, 2025 | 102.50 | 107.20 | 106.80 | 106.80 | 106.80 | 1.89% | 111,828 |
| Oct 22, 2025 | 102.90 | 105.60 | 103.80 | 104.82 | 104.82 | 1.57% | 19,963 |
| Oct 21, 2025 | 100.10 | 103.20 | 101.60 | 103.20 | 103.20 | 2.44% | 40 |
| Oct 20, 2025 | 102.25 | 102.30 | 100.60 | 100.74 | 100.74 | -0.85% | 362 |
| Oct 17, 2025 | 100.30 | 101.80 | 100.00 | 101.60 | 101.60 | 1.40% | 1,968 |
| Oct 16, 2025 | 99.40 | 100.20 | 100.05 | 100.20 | 100.20 | 1.11% | 109 |
| Oct 15, 2025 | 98.75 | 99.20 | 98.70 | 99.10 | 99.10 | 1.43% | 3,269 |
| Oct 14, 2025 | 98.80 | 97.70 | 97.70 | 97.70 | 97.70 | 0.51% | 7,487 |
| Oct 13, 2025 | 96.90 | 97.80 | 97.20 | 97.20 | 97.20 | -0.46% | 269 |
| Oct 10, 2025 | 96.80 | 97.65 | 96.90 | 97.65 | 97.65 | 0.56% | 876 |
| Oct 9, 2025 | 96.90 | 97.20 | 96.70 | 97.11 | 97.11 | 0.32% | 285 |
| Oct 8, 2025 | 96.50 | 96.85 | 96.70 | 96.80 | 96.80 | -0.55% | 1,527 |
| Oct 7, 2025 | 96.90 | 97.70 | 96.80 | 97.34 | 97.34 | -0.12% | 17,889 |
| Oct 6, 2025 | 96.60 | 97.50 | 97.46 | 97.46 | 97.46 | 1.02% | 2,992 |
| Oct 3, 2025 | 96.80 | 96.70 | 96.40 | 96.48 | 96.48 | -0.81% | 595 |
| Oct 2, 2025 | 99.00 | 98.70 | 97.20 | 97.27 | 97.27 | -1.19% | 1,237 |
| Oct 1, 2025 | 97.65 | 98.90 | 97.50 | 98.44 | 98.44 | 0.88% | 4,254 |
| Sep 30, 2025 | 98.35 | 98.10 | 97.58 | 97.58 | 97.58 | -0.58% | 635 |
| Sep 29, 2025 | 98.55 | 98.50 | 98.00 | 98.15 | 98.15 | -0.36% | 902 |
| Sep 26, 2025 | 98.15 | 98.90 | 98.30 | 98.50 | 98.50 | 0.61% | 1,386 |
| Sep 25, 2025 | 98.15 | 98.40 | 97.75 | 97.90 | 97.90 | -0.51% | 621 |
| Sep 24, 2025 | 97.30 | 98.80 | 98.40 | 98.40 | 98.40 | -0.33% | 1,857 |
| Sep 23, 2025 | 101.75 | 101.40 | 98.73 | 98.73 | 98.73 | -3.02% | 9,607 |
| Sep 22, 2025 | 100.90 | 102.00 | 101.40 | 101.80 | 101.80 | 0.99% | 397 |
| Sep 19, 2025 | 99.80 | 101.40 | 100.00 | 100.80 | 100.80 | 0.84% | 1,548 |
| Sep 18, 2025 | 99.55 | 100.20 | 99.10 | 99.96 | 99.96 | 0.36% | 22,705 |
| Sep 17, 2025 | 99.20 | 99.60 | 99.10 | 99.60 | 99.60 | 0.69% | 433 |
| Sep 16, 2025 | 98.40 | 99.40 | 97.90 | 98.92 | 98.92 | 1.04% | 1,972 |
| Sep 15, 2025 | 98.80 | 99.60 | 97.90 | 97.90 | 97.90 | -0.53% | 1,457 |
| Sep 12, 2025 | 98.55 | 98.70 | 98.35 | 98.42 | 98.42 | 0.22% | 442 |
| Sep 11, 2025 | 97.50 | 98.80 | 97.95 | 98.20 | 98.20 | -0.20% | 1,225 |
| Sep 10, 2025 | 99.40 | 99.70 | 98.15 | 98.40 | 98.40 | -0.30% | 26,525 |
| Sep 9, 2025 | 98.55 | 99.60 | 98.50 | 98.70 | 98.70 | 1.54% | 4,430 |
| Sep 8, 2025 | 97.20 | 98.10 | 97.10 | 97.20 | 97.20 | 0.37% | 430 |
| Sep 5, 2025 | 99.15 | 97.40 | 96.30 | 96.84 | 96.84 | 0.23% | 2,842 |
| Sep 4, 2025 | 95.25 | 98.10 | 96.25 | 96.62 | 96.62 | 2.67% | 871 |
| Sep 3, 2025 | 94.15 | 95.20 | 94.10 | 94.10 | 94.10 | 0.36% | 9,217 |
| Sep 2, 2025 | 94.15 | 94.10 | 93.76 | 93.76 | 93.76 | -0.68% | 1,069 |
| Sep 1, 2025 | 94.55 | 94.40 | 92.80 | 94.40 | 94.40 | 1.03% | 7,242 |
| Aug 29, 2025 | 93.20 | 93.60 | 93.00 | 93.44 | 93.44 | 1.80% | 389 |