AcadeMedia AB (publ) (LON:0RHN)
London · Delayed Price · Currency is GBP · Price in SEK 101.00
+1.38 (1.39%)
At close: Jul 17, 2026
LON:0RHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 99.95 | 100.60 | 98.50 | 99.15 | 99.15 | -1.83% | 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 |
| Jun 1, 2026 | 101.90 | 102.00 | 97.20 | 97.90 | 97.90 | -4.39% | 3,967 |
| May 29, 2026 | 104.40 | 106.40 | 102.40 | 102.40 | 102.40 | -2.66% | 31,503 |
| May 28, 2026 | 105.20 | 105.60 | 104.80 | 105.20 | 105.20 | -0.09% | 4,996 |
| May 27, 2026 | 107.80 | 108.20 | 105.30 | 105.30 | 105.30 | -2.53% | 5,872 |
| May 26, 2026 | 108.90 | 108.60 | 107.70 | 108.03 | 108.03 | -0.16% | 7,790 |
| May 25, 2026 | 107.10 | 109.40 | 107.10 | 108.20 | 108.20 | 1.69% | 1,836 |
| May 22, 2026 | 107.60 | 107.20 | 106.00 | 106.40 | 106.40 | -1.30% | 1,508 |
| May 21, 2026 | 104.20 | 107.90 | 106.60 | 107.80 | 107.80 | 1.89% | 1,886 |
| May 20, 2026 | 106.00 | 106.20 | 105.00 | 105.80 | 105.80 | 0.19% | 15,404 |
| May 19, 2026 | 104.20 | 107.10 | 104.80 | 105.60 | 105.60 | 0.76% | 11,478 |
| May 18, 2026 | 104.00 | 105.00 | 103.50 | 104.80 | 104.80 | 0.58% | 4,242 |
| May 15, 2026 | 104.60 | 105.40 | 103.80 | 104.20 | 104.20 | - | 30,083 |
| May 13, 2026 | 104.40 | 104.60 | 103.40 | 104.20 | 104.20 | 0.93% | 1,218 |
| May 12, 2026 | 102.50 | 104.40 | 102.20 | 103.25 | 103.24 | 1.42% | 25,466 |
| May 11, 2026 | 96.80 | 102.00 | 97.75 | 101.80 | 101.80 | 7.84% | 2,363 |
| May 8, 2026 | 95.65 | 94.80 | 93.30 | 94.40 | 94.40 | -0.63% | 31,279 |