AcadeMedia AB (publ) (LON:0RHN)
London · Delayed Price · Currency is GBP · Price in SEK 96.20
0.00 (0.00%)
At close: Aug 11, 2026
LON:0RHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 98.95 | 101.20 | 99.50 | 101.00 | 101.00 | 1.39% | 3,596 |
| Jul 16, 2026 | 102.70 | 101.70 | 99.55 | 99.62 | 99.62 | -0.58% | 10,707 |
| Jul 15, 2026 | 103.50 | 101.40 | 97.70 | 100.20 | 100.20 | -4.75% | 8,172 |
| Jul 14, 2026 | 102.90 | 105.60 | 105.20 | 105.20 | 105.20 | -0.38% | 10,354 |
| Jul 13, 2026 | 105.60 | 106.20 | 104.40 | 105.60 | 105.60 | -0.75% | 14,625 |
| Jul 10, 2026 | 104.60 | 107.40 | 106.00 | 106.40 | 106.40 | 0.28% | 11,380 |
| Jul 9, 2026 | 105.40 | 106.40 | 105.40 | 106.10 | 106.10 | 1.05% | 10,525 |
| Jul 8, 2026 | 104.20 | 105.60 | 104.60 | 105.00 | 105.00 | -0.94% | 19,679 |
| Jul 7, 2026 | 103.50 | 106.20 | 105.40 | 106.00 | 106.00 | 1.73% | 11,771 |
| Jul 6, 2026 | 102.50 | 105.40 | 104.20 | 104.20 | 104.20 | -0.76% | 674 |
| Jul 3, 2026 | 105.60 | 106.00 | 105.00 | 105.00 | 105.00 | -0.57% | 468 |
| Jul 2, 2026 | 102.05 | 105.80 | 105.00 | 105.60 | 105.60 | 2.92% | 7,023 |
| Jul 1, 2026 | 100.95 | 102.60 | 101.00 | 102.60 | 102.60 | 1.99% | 3,039 |
| Jun 30, 2026 | 101.15 | 101.00 | 99.80 | 100.60 | 100.60 | -0.40% | 556 |
| Jun 29, 2026 | 99.55 | 103.00 | 101.00 | 101.00 | 101.00 | 0.40% | 348 |
| Jun 26, 2026 | 98.80 | 100.60 | 99.40 | 100.60 | 100.60 | - | 1,220 |
| Jun 25, 2026 | 100.15 | 100.60 | 99.50 | 100.60 | 100.60 | 2.14% | 658 |
| Jun 24, 2026 | 95.85 | 100.40 | 97.00 | 98.49 | 98.49 | 1.30% | 14,509 |
| Jun 23, 2026 | 96.90 | 97.60 | 96.80 | 97.23 | 97.22 | -0.79% | 1,185 |
| Jun 22, 2026 | 96.60 | 98.20 | 97.30 | 98.00 | 98.00 | 0.72% | 3,648 |
| Jun 18, 2026 | 96.20 | 97.30 | 96.35 | 97.30 | 97.30 | 1.41% | 1,710 |
| Jun 17, 2026 | 95.45 | 97.60 | 95.95 | 95.95 | 95.95 | -0.26% | 7,856 |
| Jun 16, 2026 | 96.30 | 96.70 | 95.40 | 96.20 | 96.20 | -1.54% | 4,819 |
| Jun 15, 2026 | 98.95 | 100.05 | 96.65 | 97.70 | 97.70 | -1.51% | 10,506 |
| Jun 12, 2026 | 98.60 | 99.30 | 98.50 | 99.20 | 99.20 | 0.30% | 7,165 |
| Jun 11, 2026 | 97.50 | 99.00 | 98.42 | 98.90 | 98.90 | 1.96% | 15,585 |
| Jun 10, 2026 | 94.15 | 97.80 | 95.50 | 97.00 | 97.00 | 1.36% | 5,529 |
| Jun 9, 2026 | 94.15 | 96.80 | 94.60 | 95.70 | 95.70 | 0.74% | 2,342 |
| Jun 8, 2026 | 93.70 | 95.90 | 94.20 | 95.00 | 95.00 | -0.31% | 2,422 |
| Jun 5, 2026 | 92.70 | 95.30 | 94.10 | 95.30 | 95.30 | -0.42% | 5,039 |
| Jun 4, 2026 | 95.85 | 95.80 | 93.80 | 95.70 | 95.70 | 1.59% | 396 |
| Jun 3, 2026 | 93.30 | 94.40 | 89.20 | 94.20 | 94.20 | -0.53% | 6,557 |
| Jun 2, 2026 | 98.15 | 98.40 | 94.70 | 94.70 | 94.70 | -3.27% | 2,516 |