AQ Group AB (publ) (LON:0RLO)
London · Delayed Price · Currency is GBP · Price in SEK 184.89
-0.94 (-0.50%)
At close: Mar 27, 2026
LON:0RLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.10 | 185.60 | 183.00 | 184.89 | 184.89 | -0.50% | 1,848 |
| Mar 26, 2026 | 184.40 | 188.90 | 184.40 | 185.83 | 185.83 | -0.79% | 6,631 |
| Mar 25, 2026 | 187.20 | 187.31 | 187.20 | 187.31 | 187.31 | 2.48% | 960 |
| Mar 24, 2026 | 182.05 | 182.78 | 182.05 | 182.78 | 182.78 | -1.20% | 1,072 |
| Mar 23, 2026 | 176.10 | 188.50 | 175.20 | 185.00 | 185.00 | 1.20% | 1,765 |
| Mar 20, 2026 | 184.40 | 184.40 | 182.80 | 182.80 | 182.80 | -0.60% | 402 |
| Mar 19, 2026 | 184.60 | 184.60 | 182.70 | 183.90 | 183.90 | -3.67% | 2,810 |
| Mar 18, 2026 | 191.35 | 192.60 | 188.00 | 190.90 | 190.90 | 1.61% | 6,638 |
| Mar 17, 2026 | 186.50 | 188.09 | 186.50 | 187.88 | 187.88 | 0.04% | 2,658 |
| Mar 16, 2026 | 187.10 | 187.81 | 186.38 | 187.81 | 187.81 | -0.50% | 578 |
| Mar 13, 2026 | 187.30 | 189.10 | 187.30 | 188.75 | 188.74 | -0.35% | 3,107 |
| Mar 12, 2026 | 187.70 | 189.40 | 187.60 | 189.40 | 189.40 | 1.32% | 169 |
| Mar 11, 2026 | 187.50 | 187.50 | 186.57 | 186.94 | 186.94 | 0.08% | 781 |
| Mar 10, 2026 | 185.25 | 189.05 | 185.25 | 186.79 | 186.79 | 2.74% | 3,406 |
| Mar 9, 2026 | 181.30 | 182.90 | 180.80 | 181.80 | 181.80 | -4.13% | 3,937 |
| Mar 6, 2026 | 190.70 | 190.70 | 188.85 | 189.63 | 189.63 | -1.18% | 1,987 |
| Mar 5, 2026 | 194.30 | 194.30 | 190.20 | 191.90 | 191.90 | 2.29% | 3,115 |
| Mar 4, 2026 | 184.80 | 188.00 | 184.80 | 187.60 | 187.60 | 4.05% | 912 |
| Mar 3, 2026 | 178.20 | 181.10 | 176.05 | 180.30 | 180.30 | -2.01% | 535 |
| Mar 2, 2026 | 183.85 | 184.60 | 182.30 | 184.00 | 184.00 | -2.82% | 1,946 |
| Feb 27, 2026 | 190.30 | 190.30 | 189.04 | 189.35 | 189.35 | 1.80% | 3,645 |
| Feb 26, 2026 | 182.40 | 186.00 | 181.85 | 186.00 | 186.00 | 1.90% | 374 |
| Feb 25, 2026 | 184.40 | 184.40 | 181.60 | 182.54 | 182.54 | -0.20% | 2,190 |
| Feb 24, 2026 | 182.60 | 184.00 | 181.50 | 182.90 | 182.90 | 0.99% | 8,542 |
| Feb 23, 2026 | 181.60 | 184.20 | 181.00 | 181.10 | 181.10 | -0.98% | 10,030 |
| Feb 20, 2026 | 183.40 | 184.80 | 182.60 | 182.89 | 182.89 | 0.49% | 219 |
| Feb 19, 2026 | 180.60 | 182.60 | 180.60 | 182.00 | 182.00 | 0.90% | 1,102 |
| Feb 18, 2026 | 179.00 | 182.40 | 179.00 | 180.37 | 180.37 | 0.42% | 2,319 |
| Feb 17, 2026 | 180.20 | 180.20 | 178.70 | 179.63 | 179.62 | -1.09% | 884 |
| Feb 16, 2026 | 183.10 | 183.10 | 179.80 | 181.61 | 181.61 | -0.21% | 5,152 |
| Feb 13, 2026 | 181.80 | 182.70 | 181.10 | 182.00 | 182.00 | 0.13% | 1,036 |
| Feb 12, 2026 | 196.80 | 196.80 | 174.60 | 181.77 | 181.77 | -7.90% | 25,532 |
| Feb 11, 2026 | 198.10 | 198.10 | 194.85 | 197.35 | 197.35 | -2.20% | 13,665 |
| Feb 10, 2026 | 202.40 | 203.80 | 201.80 | 201.80 | 201.80 | -1.27% | 1,682 |
| Feb 9, 2026 | 200.40 | 205.60 | 200.40 | 204.40 | 204.40 | 4.81% | 2,464 |
| Feb 6, 2026 | 194.90 | 199.35 | 194.80 | 195.02 | 195.02 | -4.12% | 83,277 |
| Feb 5, 2026 | 202.00 | 203.40 | 194.10 | 203.40 | 203.40 | 0.10% | 3,412 |
| Feb 4, 2026 | 203.10 | 205.40 | 201.60 | 203.20 | 203.20 | 1.67% | 1,718 |
| Feb 3, 2026 | 200.20 | 201.80 | 199.60 | 199.86 | 199.86 | 0.28% | 2,406 |
| Feb 2, 2026 | 193.20 | 199.75 | 193.20 | 199.30 | 199.30 | 1.22% | 3,290 |
| Jan 30, 2026 | 198.00 | 199.45 | 195.60 | 196.91 | 196.91 | -1.84% | 3,148 |
| Jan 29, 2026 | 190.90 | 200.60 | 190.90 | 200.60 | 200.60 | 7.79% | 1,557 |
| Jan 28, 2026 | 186.30 | 186.60 | 185.00 | 186.10 | 186.10 | 0.54% | 472 |
| Jan 27, 2026 | 183.50 | 185.10 | 183.30 | 185.10 | 185.10 | 1.42% | 153 |
| Jan 26, 2026 | 182.90 | 182.90 | 180.25 | 182.50 | 182.50 | -0.33% | 1,865 |
| Jan 23, 2026 | 181.95 | 183.10 | 181.95 | 183.10 | 183.10 | -1.29% | 304 |
| Jan 22, 2026 | 183.60 | 185.50 | 183.60 | 185.50 | 185.50 | 2.71% | 3,635 |
| Jan 21, 2026 | 181.55 | 181.55 | 178.80 | 180.60 | 180.60 | -1.58% | 198 |
| Jan 20, 2026 | 180.20 | 183.50 | 180.20 | 183.50 | 183.50 | -0.60% | 1,410 |
| Jan 19, 2026 | 182.50 | 184.60 | 182.30 | 184.60 | 184.60 | -2.43% | 1,059 |