AcadeMedia AB (publ) (LON:0RHN)
London · Delayed Price · Currency is GBP · Price in SEK 101.40
-2.80 (-2.69%)
At close: Sep 25, 2026
LON:0RHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 103.00 | 103.00 | 101.00 | 101.70 | 101.70 | -2.40% | 2,027 |
| Sep 24, 2026 | 104.40 | 104.40 | 104.10 | 104.20 | 104.20 | 0.97% | 23,406 |
| Sep 23, 2026 | 105.20 | 103.30 | 102.60 | 103.20 | 103.20 | -2.09% | 1,998 |
| Sep 22, 2026 | 104.40 | 106.80 | 104.80 | 105.40 | 105.40 | 0.57% | 22,536 |
| Sep 21, 2026 | 102.50 | 105.20 | 104.00 | 104.80 | 104.80 | 1.16% | 2,723 |
| Sep 18, 2026 | 100.75 | 103.80 | 102.80 | 103.60 | 103.60 | 0.82% | 834 |
| Sep 17, 2026 | 103.70 | 103.60 | 101.60 | 102.76 | 102.75 | 3.06% | 4,207 |
| Sep 16, 2026 | 98.60 | 103.70 | 99.70 | 99.70 | 99.70 | -0.05% | 3,613 |
| Sep 15, 2026 | 99.40 | 100.90 | 99.60 | 99.75 | 99.75 | -2.21% | 499 |
| Sep 14, 2026 | 98.60 | 104.00 | 98.80 | 102.00 | 102.00 | 2.82% | 6,901 |
| Sep 11, 2026 | 100.10 | 99.85 | 98.60 | 99.20 | 99.20 | 1.19% | 1,799 |
| Sep 10, 2026 | 97.50 | 99.10 | 97.70 | 98.03 | 98.03 | 0.03% | 948 |
| Sep 9, 2026 | 98.15 | 98.70 | 98.00 | 98.00 | 98.00 | -0.51% | 329 |
| Sep 8, 2026 | 101.55 | 98.50 | 98.50 | 98.50 | 98.50 | -3.43% | 41 |
| Sep 7, 2026 | 101.90 | 102.40 | 101.00 | 102.00 | 102.00 | 1.39% | 759 |
| Sep 4, 2026 | 101.70 | 101.80 | 99.40 | 100.60 | 100.60 | -0.82% | 3,780 |
| Sep 3, 2026 | 101.50 | 102.90 | 100.80 | 101.43 | 101.43 | -0.95% | 29,355 |
| Sep 2, 2026 | 99.75 | 102.40 | 99.70 | 102.40 | 102.40 | 4.07% | 8,784 |
| Sep 1, 2026 | 102.50 | 103.40 | 98.40 | 98.40 | 98.40 | -3.15% | 17,152 |
| Aug 31, 2026 | 98.90 | 102.40 | 98.90 | 101.60 | 101.60 | 3.83% | 299 |
| Aug 28, 2026 | 96.20 | 98.30 | 96.40 | 97.85 | 97.85 | 2.46% | 310 |
| Aug 27, 2026 | 95.65 | 95.70 | 95.40 | 95.50 | 95.50 | -0.83% | 703 |
| Aug 26, 2026 | 96.00 | 96.55 | 96.10 | 96.30 | 96.30 | 0.07% | 762 |
| Aug 25, 2026 | 95.25 | 96.70 | 95.50 | 96.23 | 96.23 | 0.45% | 705 |
| Aug 24, 2026 | 96.60 | 96.70 | 95.45 | 95.80 | 95.80 | - | 1,343 |
| Aug 21, 2026 | 96.30 | 96.35 | 95.00 | 95.80 | 95.80 | 0.59% | 367 |
| Aug 20, 2026 | 95.75 | 96.10 | 95.05 | 95.24 | 95.24 | -0.28% | 2,164 |
| Aug 19, 2026 | 95.65 | 95.50 | 95.40 | 95.50 | 95.50 | -1.34% | 85 |
| Aug 18, 2026 | 95.15 | 97.00 | 96.40 | 96.80 | 96.80 | 2.22% | 589 |
| Aug 17, 2026 | 94.25 | 94.70 | 93.70 | 94.70 | 94.70 | -0.11% | 422 |
| Aug 14, 2026 | 94.55 | 95.70 | 94.80 | 94.80 | 94.80 | -0.50% | 234 |
| Aug 13, 2026 | 95.75 | 95.28 | 94.40 | 95.28 | 95.28 | 2.01% | 1,514 |
| Aug 12, 2026 | 95.55 | 94.00 | 93.40 | 93.40 | 93.40 | -2.91% | 104 |
| Aug 11, 2026 | 96.80 | 96.60 | 96.20 | 96.20 | 96.20 | - | 356 |
| Aug 10, 2026 | 97.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.33% | 2 |
| Aug 7, 2026 | 98.60 | 99.80 | 97.35 | 97.50 | 97.50 | -0.95% | 198 |
| Aug 6, 2026 | 97.80 | 99.00 | 98.10 | 98.44 | 98.44 | -0.37% | 1,436 |
| Aug 5, 2026 | 98.75 | 98.90 | 97.60 | 98.80 | 98.80 | 1.13% | 1,628 |
| Aug 4, 2026 | 98.75 | 98.55 | 97.70 | 97.70 | 97.70 | -1.11% | 340 |
| Aug 3, 2026 | 99.20 | 99.60 | 97.60 | 98.80 | 98.80 | -1.00% | 1,360 |
| Jul 31, 2026 | 99.40 | 100.00 | 99.50 | 99.80 | 99.80 | -0.27% | 1,998 |
| Jul 30, 2026 | 102.90 | 101.40 | 99.70 | 100.07 | 100.07 | 0.07% | 822 |
| Jul 29, 2026 | 100.70 | 100.40 | 99.20 | 100.00 | 100.00 | 0.20% | 1,597 |
| Jul 28, 2026 | 98.00 | 99.80 | 98.40 | 99.80 | 99.80 | 1.58% | 1,042 |
| Jul 27, 2026 | 98.35 | 99.30 | 97.70 | 98.24 | 98.24 | 0.36% | 813 |
| Jul 24, 2026 | 95.15 | 97.89 | 96.00 | 97.89 | 97.89 | 2.09% | 160 |
| Jul 23, 2026 | 95.65 | 97.00 | 95.35 | 95.89 | 95.89 | -0.63% | 8,981 |
| Jul 22, 2026 | 98.00 | 97.20 | 96.30 | 96.50 | 96.50 | 0.39% | 2,142 |
| Jul 21, 2026 | 98.75 | 97.70 | 96.00 | 96.13 | 96.13 | -2.51% | 16,803 |
| Jul 20, 2026 | 99.15 | 100.60 | 98.50 | 98.60 | 98.60 | -2.38% | 2,310 |