AQ Group AB (publ) (LON:0RLO)
London · Delayed Price · Currency is GBP · Price in SEK 237.40
-2.80 (-1.17%)
At close: Jun 3, 2026
LON:0RLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 212.20 | 217.60 | 212.00 | 217.20 | 215.38 | 4.32% | 3,189 |
| Apr 13, 2026 | 208.40 | 209.20 | 206.00 | 208.20 | 206.46 | -0.10% | 455 |
| Apr 10, 2026 | 200.70 | 208.80 | 200.00 | 208.40 | 206.66 | 3.78% | 2,379 |
| Apr 9, 2026 | 199.20 | 200.80 | 197.80 | 200.80 | 199.12 | 1.00% | 160,945 |
| Apr 8, 2026 | 196.00 | 200.00 | 195.60 | 198.80 | 197.14 | 5.02% | 1,500 |
| Apr 7, 2026 | 192.00 | 194.70 | 189.30 | 189.30 | 187.72 | -0.11% | 691 |
| Apr 2, 2026 | 192.10 | 193.00 | 189.50 | 189.50 | 187.91 | -1.17% | 530 |
| Apr 1, 2026 | 192.50 | 192.90 | 190.30 | 191.74 | 190.14 | 3.05% | 3,597 |
| Mar 31, 2026 | 186.00 | 187.50 | 183.90 | 186.07 | 184.51 | 1.68% | 4,288 |
| Mar 30, 2026 | 182.75 | 184.00 | 182.60 | 183.00 | 181.47 | -1.02% | 6,378 |
| Mar 27, 2026 | 184.10 | 185.60 | 183.00 | 184.89 | 183.34 | -0.50% | 1,848 |
| Mar 26, 2026 | 184.40 | 188.90 | 184.40 | 185.83 | 184.27 | -0.79% | 6,631 |
| Mar 25, 2026 | 187.20 | 187.31 | 187.20 | 187.31 | 185.75 | 2.48% | 960 |
| Mar 24, 2026 | 182.05 | 182.78 | 182.05 | 182.78 | 181.25 | -1.20% | 1,072 |
| Mar 23, 2026 | 176.10 | 188.50 | 175.20 | 185.00 | 183.45 | 1.20% | 1,765 |
| Mar 20, 2026 | 184.40 | 184.40 | 182.80 | 182.80 | 181.27 | -0.60% | 402 |
| Mar 19, 2026 | 184.60 | 184.60 | 182.70 | 183.90 | 182.36 | -3.67% | 2,810 |