UK markets closed

AcadeMedia AB (publ) (0RHN.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
48.10+0.62 (+1.32%)
At close: 06:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202447.1748.5047.5048.1048.1012,039
18 Apr 202448.0048.3047.5047.4747.472,892
17 Apr 202447.8348.2048.0548.6548.651,381
16 Apr 202447.4748.1547.5047.6747.672,382
15 Apr 202448.5548.2048.0547.9247.922,177
12 Apr 202448.1048.9547.9048.3548.3514,042
11 Apr 202448.1548.6048.2548.7048.7012,921
10 Apr 202448.4049.0548.3048.5548.5511,392
09 Apr 202448.7548.5048.5049.1749.17469
08 Apr 202448.8049.2548.8548.9048.901,735
05 Apr 202448.7049.1548.8049.1749.1717,766
04 Apr 202448.4048.8747.8548.7048.7029,815
03 Apr 202447.5848.7547.8548.3048.306,183
02 Apr 202448.3048.3546.2548.2548.2529,355
28 Mar 202448.7148.6048.4148.5548.5510,411
27 Mar 202448.2848.8648.4048.5548.5517,716
26 Mar 202447.9348.3447.9448.0448.0415,136
25 Mar 202447.6348.0247.9448.0848.084,909
22 Mar 202448.2448.3647.9048.3648.3610,198
21 Mar 202447.8148.3447.2647.6547.6536,760
20 Mar 202447.4847.6247.3947.6947.69991
19 Mar 202446.9947.7647.5847.3247.324,488
18 Mar 202447.5647.5047.0847.4047.401,706
15 Mar 202447.6348.3247.3247.6747.67112,695
14 Mar 202447.7347.8847.5047.6947.6999,074
13 Mar 202447.5247.7847.2047.6147.6113,561
12 Mar 202447.8147.5447.3647.3647.366,472
11 Mar 202446.9748.0047.2048.0048.0019,851
08 Mar 202446.8747.2646.5846.8146.81122,818
07 Mar 202446.8946.9846.8846.8546.8510,527
06 Mar 202447.2447.4046.6446.6246.627,567
05 Mar 202447.0147.4247.2447.1347.138,633
04 Mar 202447.1547.0647.0347.2247.22852
01 Mar 202447.3647.3747.1647.2247.221,796
29 Feb 202447.0347.5146.9847.1547.152,606
28 Feb 202447.2047.4447.1646.9946.999,235
27 Feb 202447.1147.3846.8447.0547.0511,048
26 Feb 202447.6547.6447.2347.2847.287,380
23 Feb 202447.8747.9047.3647.2447.245,276
22 Feb 202448.2648.3047.3847.9747.976,686
21 Feb 202448.4548.9248.2248.4748.471,625
20 Feb 202449.8149.0848.6549.2249.227,128
19 Feb 202452.4052.0548.9349.9249.9213,013
16 Feb 202448.4549.0048.3649.0349.0326,640
15 Feb 202448.3248.6447.6847.8547.853,147
14 Feb 202451.5851.8044.8449.0849.0830,867
13 Feb 202453.0353.2552.9952.9552.9584,272
12 Feb 202453.0353.1553.0553.0353.03229
09 Feb 202453.6353.7553.3053.7853.7887,730
08 Feb 202454.8054.4053.5553.5353.537,639
07 Feb 202454.6555.0053.9054.3554.355,469
06 Feb 202454.3055.0554.4554.4554.453,166
05 Feb 202455.5355.2554.1054.2554.257,327
02 Feb 202455.8855.4554.5555.5855.588,188
01 Feb 202457.6756.4554.9554.9554.9513,185
31 Jan 202457.1757.5556.8756.8056.80258
30 Jan 202457.0357.4057.1057.5857.581,358
29 Jan 202458.4558.3057.1857.4757.4775,150
26 Jan 202458.1058.2858.2058.1058.10993
25 Jan 202457.8858.4057.9057.8857.881,228
24 Jan 202457.4258.1057.3558.0558.054,723
23 Jan 202456.8557.2056.6056.8056.803,685
22 Jan 202455.9257.3056.4457.2257.2210,098
19 Jan 202454.4556.1554.9055.8355.8381,189
18 Jan 202454.0055.0054.0054.8554.858,441
17 Jan 202453.2854.1553.4553.8353.8316,380
16 Jan 202452.9553.4553.0052.8552.855,358
15 Jan 202454.0554.3553.8554.2054.201,273
12 Jan 202453.5853.9553.7053.6353.636,381
11 Jan 202452.4553.1052.5053.0353.032,019
10 Jan 202451.7852.0552.0052.2052.201,772
09 Jan 202452.1051.9151.4051.7251.725,478
08 Jan 202451.7252.3551.8552.2552.253,729
05 Jan 202451.8852.4052.0051.7251.727,599
04 Jan 202451.7851.7551.6251.7251.721,542
03 Jan 202451.5351.5551.2651.6351.6311,126
02 Jan 202451.5351.6251.3351.7851.789,732
29 Dec 202350.2551.6551.1551.0451.0411,499
28 Dec 202350.4950.7050.3550.4450.444,423
27 Dec 202349.1850.3050.1549.7249.723,033
22 Dec 202349.1949.7849.6649.1349.131,638
21 Dec 202349.0349.4348.9049.3349.332,237
20 Dec 202349.3749.9449.6250.0550.0515,833
19 Dec 202348.9049.6849.1649.4249.425,824
18 Dec 202349.5849.7448.9848.9948.992,629
15 Dec 202349.7651.0049.7850.3550.353,009
14 Dec 202349.0450.1548.9049.9749.973,809
13 Dec 202348.9449.1048.5048.9948.992,319
12 Dec 202349.8349.0248.6048.8548.854,252
11 Dec 202350.1549.4849.2049.0949.093,999
08 Dec 202350.2650.4050.3050.0150.011,255
07 Dec 202350.0550.1049.1849.5749.571,029
06 Dec 202349.2949.6249.2549.4449.4411,681
05 Dec 202349.5849.5049.3849.9049.90915
04 Dec 202350.3550.4549.9850.1550.154,576
01 Dec 202351.3851.0550.1050.1650.1621,727
01 Dec 20231.75 Dividend
30 Nov 202351.7252.8151.9052.3550.606,013
29 Nov 202351.6351.6051.4551.5849.853,438
28 Nov 202351.0851.6051.0050.9349.2310,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...