EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RHN: Academedia AB

06 Feb 2026
LAST:

89.10

CHANGE:
 1.17		OPEN:
90.25		HIGH:
89.70		ASK:
0.00		VOLUME:
94.4K
CHG(%):
1.25		PREV:
93.80		LOW:
88.30		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 2690.2589.7088.3089.1094.4K
05 Feb 2690.1590.9590.0090.1513.8K
04 Feb 2693.7094.0290.4590.452.5K
03 Feb 2691.9094.5091.4593.7057.1K
02 Feb 2694.5594.9093.3094.152.8K
30 Jan 2693.7094.5093.7094.221.9K
29 Jan 2693.4094.0093.0093.901.7K
28 Jan 2693.3094.0092.8093.30123.1K
27 Jan 2694.4094.4093.2093.201.9K
26 Jan 2696.4097.0094.9097.0014.4K

PROFILE

Name:Academedia AB
About:AcadeMedia AB (publ) operates as an independent education provider in Sweden, Norway, the Netherlands, and Germany. The company operates through four segments: Preschool & International, Compulsory Schools, Upper Secondary School, and Adult Education. It operates preschools, compulsory schools, primary schools, upper secondary schools, and adult education units. The company was formerly known as Anew Learning AB. AcadeMedia AB (publ) was founded in 1898 and is headquartered in Stockholm, Sweden.
Address:Adolf Fredriks Kyrkogata 2, Stockholm, Sweden, 101 24
Website:https://www.academedia.se
ISIN:SE0007897079
LEI:549300H47PGHY4JNKO68

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:19.30 
Price to Sales:0.66 
Price to Book:0.72 
Profit Margin:0.04 
Operating Margin:0.08 
Return on Assets:0.04 
Return on Equity:0.10 
DivYield:0.05 
Div/Share:2.25 
Revenue:15.539B 
EBITDA:4.139B 

TECHNICAL INDICATORS

MA5:91.492.7%
MA10:92.904.3%
MA20:94.025.5%
MA50:96.828.7%
MA100:99.0111.1%
MA200:93.114.5%
RSI14:36.40 
WPR14:-100.00 
MTM14:-5.27
ROC14:-0.06 
ATR:1.94 
Week High:94.906.5%
Week Low:88.300.9%
Month High:100.3012.6%
Month Low:88.304.5%
Year High:107.6020.8%
Year Low:69.1028.9%
Volatility:1.75 

RECENT SPLITS

Date Ratio
27 Nov 20171190-1149

RECENT DIVIDENDS

Date Amount
27 Nov 2025$2.25
29 Nov 2024$1.75
01 Dec 2023$1.75
01 Dec 2022$1.75
12 May 2022$12.00
01 Dec 2021$1.75
07 May 2021$5.00
27 Nov 2020$1.50
03 Nov 2020$10.00
15 May 2020$2.50