AQ Group AB (publ) (LON:0RLO)
London · Delayed Price · Currency is GBP · Price in SEK 216.50
-4.90 (-2.21%)
At close: Jun 26, 2026
LON:0RLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 238.60 | 240.20 | 227.80 | 231.60 | 231.60 | -3.10% | 10,531 |
| May 29, 2026 | 239.40 | 239.60 | 235.60 | 239.00 | 239.00 | 0.59% | 8,338 |
| May 28, 2026 | 238.00 | 239.40 | 235.40 | 237.60 | 237.60 | -1.70% | 270 |
| May 27, 2026 | 242.10 | 242.80 | 241.70 | 241.70 | 241.70 | -0.78% | 398 |
| May 26, 2026 | 239.80 | 244.60 | 239.80 | 243.60 | 243.60 | 0.66% | 11,415 |
| May 25, 2026 | 240.00 | 242.40 | 240.00 | 242.00 | 242.00 | 0.83% | 312 |
| May 22, 2026 | 238.80 | 240.10 | 236.90 | 240.00 | 240.00 | 1.27% | 11,760 |
| May 21, 2026 | 231.30 | 237.20 | 230.00 | 237.00 | 237.00 | 5.43% | 13,258 |
| May 20, 2026 | 226.60 | 229.40 | 224.80 | 224.80 | 224.80 | 2.00% | 4,243 |
| May 19, 2026 | 225.40 | 225.40 | 218.20 | 220.40 | 220.40 | -2.04% | 6,213 |
| May 18, 2026 | 230.40 | 232.00 | 225.00 | 225.00 | 225.00 | -3.18% | 454 |
| May 15, 2026 | 235.20 | 235.20 | 230.40 | 232.40 | 232.40 | -0.51% | 1,662 |
| May 13, 2026 | 231.00 | 233.60 | 231.00 | 233.60 | 233.60 | 2.01% | 4 |
| May 12, 2026 | 234.40 | 234.40 | 229.00 | 229.00 | 229.00 | -2.14% | 1,326 |
| May 11, 2026 | 225.80 | 234.40 | 225.80 | 234.00 | 234.00 | 4.19% | 1,761 |
| May 8, 2026 | 223.00 | 225.40 | 223.00 | 224.60 | 224.60 | 0.09% | 2,411 |
| May 7, 2026 | 223.60 | 226.60 | 223.60 | 224.40 | 224.40 | 2.09% | 1,149 |
| May 6, 2026 | 216.60 | 221.80 | 216.00 | 219.80 | 219.80 | 2.81% | 7,789 |
| May 5, 2026 | 214.80 | 216.00 | 213.20 | 213.80 | 213.80 | 0.94% | 3,126 |
| May 4, 2026 | 217.50 | 218.00 | 211.80 | 211.80 | 211.80 | -3.11% | 981 |
| Apr 30, 2026 | 215.70 | 219.30 | 215.70 | 218.60 | 218.60 | 0.18% | 137 |
| Apr 29, 2026 | 216.40 | 218.20 | 215.90 | 218.20 | 218.20 | 1.21% | 231 |
| Apr 28, 2026 | 217.40 | 217.80 | 215.60 | 215.60 | 215.60 | -1.19% | 7,630 |
| Apr 27, 2026 | 220.40 | 220.40 | 217.60 | 218.20 | 218.20 | 0.55% | 652 |
| Apr 24, 2026 | 209.00 | 217.00 | 209.00 | 217.00 | 217.00 | 1.69% | 4,203 |
| Apr 23, 2026 | 223.60 | 223.60 | 213.20 | 215.20 | 213.40 | -6.19% | 130,103 |
| Apr 22, 2026 | 233.40 | 234.00 | 229.00 | 229.40 | 227.48 | 0.35% | 20,335 |
| Apr 21, 2026 | 231.70 | 231.90 | 228.60 | 228.60 | 226.69 | -1.55% | 9,808 |
| Apr 20, 2026 | 228.10 | 232.20 | 228.10 | 232.20 | 230.26 | 1.66% | 1,034 |
| Apr 17, 2026 | 222.20 | 228.40 | 222.20 | 228.40 | 226.49 | 4.01% | 1,047 |
| Apr 16, 2026 | 216.20 | 221.00 | 215.80 | 219.60 | 217.76 | 2.71% | 2,649 |
| Apr 15, 2026 | 217.20 | 218.00 | 213.20 | 213.80 | 212.01 | -1.57% | 1,658 |