AcadeMedia AB (publ) (LON:0RHN)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 129.60
+0.40 (0.31%)
At close: Nov 10, 2026
LON:0RHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 130.10 | 130.50 | 128.90 | 129.60 | 129.60 | 0.31% | 2,397 |
| Nov 9, 2026 | 125.30 | 129.20 | 129.00 | 129.20 | 129.20 | 3.48% | 959 |
| Nov 6, 2026 | 124.90 | 125.40 | 123.80 | 124.85 | 124.85 | -0.83% | 8,217 |
| Nov 5, 2026 | 127.70 | 127.20 | 125.40 | 125.90 | 125.90 | -0.08% | 1,126 |
| Nov 4, 2026 | 123.20 | 126.40 | 124.00 | 126.00 | 126.00 | 2.11% | 18,912 |
| Nov 3, 2026 | 121.80 | 125.00 | 122.50 | 123.40 | 123.40 | 4.58% | 3,944 |
| Nov 2, 2026 | 116.50 | 119.80 | 117.60 | 118.00 | 118.00 | 0.51% | 410 |
| Oct 30, 2026 | 117.70 | 117.40 | 117.40 | 117.40 | 117.40 | 0.17% | 16 |
| Oct 29, 2026 | 116.10 | 117.40 | 115.70 | 117.20 | 117.20 | 1.56% | 5,589 |
| Oct 28, 2026 | 114.40 | 115.80 | 114.47 | 115.40 | 115.40 | 1.76% | 16,021 |
| Oct 27, 2026 | 112.00 | 113.40 | 112.80 | 113.40 | 113.40 | 1.16% | 661 |
| Oct 26, 2026 | 110.70 | 113.00 | 112.00 | 112.10 | 112.10 | 1.36% | 5,086 |
| Oct 23, 2026 | 110.70 | 111.30 | 108.82 | 110.60 | 110.60 | -0.09% | 15,414 |
| Oct 22, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -3.06% | - |
| Oct 21, 2026 | 114.40 | 114.20 | 114.20 | 114.20 | 114.20 | 0.44% | 99 |
| Oct 20, 2026 | 114.60 | 113.80 | 113.70 | 113.70 | 113.70 | -1.13% | 259 |
| Oct 19, 2026 | 114.80 | 115.50 | 113.60 | 115.00 | 115.00 | 1.23% | 14,695 |
| Oct 16, 2026 | 111.10 | 114.00 | 112.40 | 113.60 | 113.60 | 3.27% | 2,741 |
| Oct 15, 2026 | 107.40 | 110.00 | 107.40 | 110.00 | 110.00 | 2.61% | 5,638 |
| Oct 14, 2026 | 107.20 | 107.20 | 104.40 | 107.20 | 107.20 | -0.37% | 11,070 |
| Oct 13, 2026 | 104.60 | 108.80 | 106.40 | 107.60 | 107.60 | 3.86% | 24,271 |
| Oct 12, 2026 | 104.20 | 105.60 | 103.40 | 103.60 | 103.60 | 0.39% | 4,308 |
| Oct 9, 2026 | 100.15 | 103.20 | 101.50 | 103.20 | 103.20 | 1.98% | 198 |
| Oct 8, 2026 | 99.20 | 101.20 | 100.60 | 101.20 | 101.20 | 1.40% | 572 |
| Oct 7, 2026 | 100.10 | 101.00 | 99.80 | 99.80 | 99.80 | -0.10% | 20,474 |
| Oct 6, 2026 | 99.60 | 100.00 | 99.40 | 99.90 | 99.90 | 0.81% | 978 |
| Oct 5, 2026 | 99.55 | 99.10 | 98.50 | 99.10 | 99.10 | -0.30% | 2,494 |
| Oct 2, 2026 | 101.15 | 99.40 | 98.60 | 99.40 | 99.40 | 0.20% | 1,626 |
| Oct 1, 2026 | 101.30 | 99.70 | 99.20 | 99.20 | 99.20 | 0.71% | 350 |
| Sep 30, 2026 | 97.50 | 99.20 | 98.40 | 98.50 | 98.50 | 0.51% | 1,439 |
| Sep 29, 2026 | 100.15 | 99.65 | 98.00 | 98.00 | 98.00 | -3.16% | 17,176 |
| Sep 28, 2026 | 102.90 | 101.90 | 100.20 | 101.20 | 101.20 | -0.20% | 15,529 |
| Sep 25, 2026 | 103.30 | 103.00 | 101.00 | 101.40 | 101.40 | -2.69% | 2,027 |
| Sep 24, 2026 | 102.70 | 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 |