AQ Group AB (publ) (LON:0RLO)
London · Delayed Price · Currency is GBP · Price in SEK 205.80
+1.70 (0.83%)
At close: Aug 11, 2026
LON:0RLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 202.60 | 205.00 | 202.40 | 203.00 | 203.00 | -2.40% | 18,929 |
| Jul 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -5.20% | 320 |
| Jul 15, 2026 | 217.40 | 220.60 | 217.40 | 219.40 | 219.40 | -0.72% | 3,841 |
| Jul 14, 2026 | 223.50 | 223.50 | 215.80 | 221.00 | 221.00 | 9.84% | 7,954 |
| Jul 13, 2026 | 203.60 | 204.40 | 201.00 | 201.20 | 201.20 | -2.80% | 10,412 |
| Jul 10, 2026 | 210.40 | 210.40 | 207.00 | 207.00 | 207.00 | -1.43% | 4,789 |
| Jul 9, 2026 | 209.20 | 211.70 | 209.00 | 210.00 | 210.00 | 2.24% | 20,027 |
| Jul 8, 2026 | 210.20 | 210.20 | 205.40 | 205.40 | 205.40 | -2.84% | 24,298 |
| Jul 7, 2026 | 211.60 | 213.80 | 210.80 | 211.40 | 211.40 | -0.94% | 19,587 |
| Jul 6, 2026 | 216.90 | 216.90 | 211.20 | 213.40 | 213.40 | -3.35% | 9,545 |
| Jul 3, 2026 | 218.90 | 221.00 | 218.90 | 220.80 | 220.80 | 2.03% | 187 |
| Jul 2, 2026 | 215.00 | 219.40 | 215.00 | 216.40 | 216.40 | -0.92% | 143,524 |
| Jul 1, 2026 | 222.00 | 222.00 | 217.60 | 218.40 | 218.40 | -1.00% | 2,083 |
| Jun 30, 2026 | 220.80 | 222.20 | 219.80 | 220.60 | 220.60 | 0.36% | 365 |
| Jun 29, 2026 | 217.40 | 219.80 | 217.20 | 219.80 | 219.80 | 1.52% | 2,053 |
| Jun 26, 2026 | 220.20 | 220.20 | 216.50 | 216.50 | 216.50 | -2.21% | 269 |
| Jun 25, 2026 | 222.60 | 222.80 | 221.40 | 221.40 | 221.40 | -0.27% | 981 |
| Jun 24, 2026 | 223.40 | 223.60 | 221.10 | 222.00 | 222.00 | -3.31% | 3,702 |
| Jun 23, 2026 | 227.40 | 229.80 | 227.40 | 229.60 | 229.60 | -1.03% | 217 |
| Jun 22, 2026 | 230.50 | 232.00 | 228.40 | 232.00 | 232.00 | 1.13% | 11,810 |
| Jun 18, 2026 | 230.80 | 232.60 | 229.00 | 229.40 | 229.40 | -0.09% | 495 |
| Jun 17, 2026 | 229.80 | 230.80 | 225.00 | 229.60 | 229.60 | 0.53% | 15,888 |
| Jun 16, 2026 | 231.60 | 231.80 | 227.00 | 228.40 | 228.40 | -0.26% | 3,068 |
| Jun 15, 2026 | 232.10 | 235.20 | 229.00 | 229.00 | 229.00 | 0.79% | 37,569 |
| Jun 12, 2026 | 229.00 | 229.00 | 224.80 | 227.20 | 227.20 | 1.67% | 5,841 |
| Jun 11, 2026 | 226.60 | 227.80 | 223.47 | 223.47 | 223.47 | -1.25% | 3,780 |
| Jun 10, 2026 | 226.40 | 230.00 | 224.80 | 226.30 | 226.30 | -1.05% | 1,727 |
| Jun 9, 2026 | 230.60 | 235.80 | 228.60 | 228.70 | 228.70 | -2.60% | 14,698 |
| Jun 8, 2026 | 230.20 | 235.10 | 229.00 | 234.80 | 234.80 | -0.55% | 1,849 |
| Jun 5, 2026 | 235.80 | 237.40 | 235.80 | 236.10 | 236.10 | -1.30% | 422 |
| Jun 4, 2026 | 237.60 | 239.20 | 234.40 | 239.20 | 239.20 | 0.76% | 12,690 |
| Jun 3, 2026 | 238.80 | 238.80 | 234.80 | 237.40 | 237.40 | -1.17% | 3,503 |
| Jun 2, 2026 | 233.60 | 240.20 | 232.20 | 240.20 | 240.20 | 3.71% | 1,297 |