AQ Group AB (publ) (LON:0RLO)
London · Delayed Price · Currency is GBP · Price in SEK 234.50
+0.80 (0.34%)
At close: Sep 25, 2026
LON:0RLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 234.00 | 234.50 | 232.60 | 234.50 | 234.50 | 0.34% | 17,237 |
| Sep 24, 2026 | 235.20 | 235.20 | 233.60 | 233.70 | 233.70 | -0.30% | 3,097 |
| Sep 23, 2026 | 236.00 | 236.00 | 233.90 | 234.40 | 234.40 | 1.30% | 3,989 |
| Sep 22, 2026 | 232.60 | 232.60 | 231.40 | 231.40 | 231.40 | -0.26% | 5,652 |
| Sep 21, 2026 | 233.00 | 233.00 | 231.60 | 232.00 | 232.00 | 1.93% | 1,639 |
| Sep 18, 2026 | 226.00 | 227.60 | 226.00 | 227.60 | 227.60 | 2.43% | 1,170 |
| Sep 17, 2026 | 219.80 | 223.40 | 219.80 | 222.20 | 222.20 | 1.74% | 6,057 |
| Sep 16, 2026 | 216.80 | 218.80 | 216.80 | 218.40 | 218.40 | 1.96% | 403 |
| Sep 15, 2026 | 211.00 | 215.20 | 211.00 | 214.20 | 214.20 | 1.11% | 262 |
| Sep 14, 2026 | 214.00 | 214.00 | 210.00 | 211.85 | 211.85 | -3.14% | 5,711 |
| Sep 11, 2026 | 216.00 | 218.73 | 216.00 | 218.73 | 218.73 | 1.46% | 1,171 |
| Sep 10, 2026 | 220.00 | 220.00 | 214.20 | 215.58 | 215.58 | -2.15% | 425 |
| Sep 9, 2026 | 220.20 | 220.32 | 216.80 | 220.32 | 220.31 | -1.91% | 290 |
| Sep 8, 2026 | 225.60 | 226.60 | 221.60 | 224.60 | 224.60 | -0.83% | 5,266 |
| Sep 7, 2026 | 226.60 | 226.60 | 225.80 | 226.49 | 226.49 | 2.17% | 741 |
| Sep 4, 2026 | 222.80 | 224.10 | 220.20 | 221.68 | 221.68 | -0.77% | 4,662 |
| Sep 3, 2026 | 218.00 | 223.40 | 218.00 | 223.40 | 223.40 | 3.64% | 1,185 |
| Sep 2, 2026 | 214.80 | 218.20 | 214.80 | 215.55 | 215.55 | -0.58% | 6,953 |
| Sep 1, 2026 | 216.20 | 216.80 | 214.00 | 216.80 | 216.80 | -1.27% | 4,247 |
| Aug 31, 2026 | 223.00 | 223.30 | 219.60 | 219.60 | 219.60 | -3.36% | 2,618 |
| Aug 28, 2026 | 225.90 | 227.24 | 224.40 | 227.24 | 227.24 | 0.82% | 3,097 |
| Aug 27, 2026 | 224.00 | 225.40 | 224.00 | 225.40 | 225.40 | 1.90% | 505 |
| Aug 26, 2026 | 217.80 | 221.20 | 217.70 | 221.20 | 221.20 | 3.75% | 1,420 |
| Aug 25, 2026 | 215.80 | 219.00 | 213.20 | 213.20 | 213.20 | 1.04% | 10,425 |
| Aug 24, 2026 | 213.60 | 213.60 | 211.00 | 211.00 | 211.00 | -1.86% | 1,269 |
| Aug 21, 2026 | 211.60 | 216.40 | 211.60 | 215.00 | 215.00 | 1.51% | 4,857 |
| Aug 20, 2026 | 210.40 | 211.80 | 209.50 | 211.80 | 211.80 | 5.04% | 6,737 |
| Aug 19, 2026 | 201.40 | 205.80 | 201.40 | 201.64 | 201.64 | -1.03% | 6,444 |
| Aug 18, 2026 | 206.40 | 206.40 | 203.60 | 203.73 | 203.73 | -2.94% | 2,518 |
| Aug 17, 2026 | 209.50 | 210.60 | 209.00 | 209.90 | 209.90 | -0.14% | 1,153 |
| Aug 14, 2026 | 209.00 | 210.20 | 209.00 | 210.20 | 210.20 | -1.04% | 2,823 |
| Aug 13, 2026 | 211.60 | 212.40 | 211.20 | 212.40 | 212.40 | 0.52% | 3,654 |
| Aug 12, 2026 | 207.40 | 212.40 | 207.00 | 211.30 | 211.30 | 2.67% | 1,086 |
| Aug 11, 2026 | 203.00 | 206.80 | 203.00 | 205.80 | 205.80 | 0.83% | 986 |
| Aug 10, 2026 | 206.20 | 206.60 | 204.10 | 204.10 | 204.10 | -1.54% | 584 |
| Aug 7, 2026 | 206.80 | 208.90 | 206.50 | 207.30 | 207.30 | 0.27% | 727 |
| Aug 6, 2026 | 205.20 | 208.60 | 204.80 | 206.73 | 206.73 | -0.03% | 5,763 |
| Aug 5, 2026 | 209.80 | 209.80 | 206.80 | 206.80 | 206.80 | 0.71% | 4,886 |
| Aug 4, 2026 | 205.40 | 206.20 | 205.35 | 205.35 | 205.35 | 0.67% | 2,806 |
| Aug 3, 2026 | 205.40 | 205.40 | 203.00 | 203.99 | 203.99 | -1.36% | 2,334 |
| Jul 31, 2026 | 207.40 | 209.60 | 206.80 | 206.80 | 206.80 | 0.88% | 1,541 |
| Jul 30, 2026 | 202.00 | 205.40 | 201.80 | 205.00 | 205.00 | 2.66% | 9,061 |
| Jul 29, 2026 | 203.40 | 203.90 | 199.20 | 199.70 | 199.70 | -2.04% | 8,316 |
| Jul 28, 2026 | 207.20 | 207.20 | 203.30 | 203.86 | 203.86 | -1.85% | 11,176 |
| Jul 27, 2026 | 211.90 | 212.00 | 207.70 | 207.70 | 207.70 | -1.28% | 2,671 |
| Jul 24, 2026 | 211.80 | 212.00 | 208.90 | 210.40 | 210.40 | -0.66% | 6,812 |
| Jul 23, 2026 | 212.00 | 213.60 | 210.80 | 211.80 | 211.80 | -1.03% | 10,908 |
| Jul 22, 2026 | 209.20 | 215.80 | 207.70 | 214.00 | 214.00 | 2.27% | 12,296 |
| Jul 21, 2026 | 208.90 | 210.60 | 207.20 | 209.25 | 209.24 | 0.21% | 14,063 |
| Jul 20, 2026 | 203.60 | 211.00 | 203.60 | 208.80 | 208.80 | 2.86% | 16,882 |