Ambea AB (publ) (LON:0RNX)
London · Delayed Price · Currency is GBP · Price in SEK 50.29
0.00 (0.00%)
Jul 21, 2022, 5:23 PM GMT
LON:0RNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 173.80 | 175.15 | 173.00 | 173.75 | 173.75 | 0.26% | 1,829 |
| Sep 24, 2026 | 173.25 | 174.30 | 173.30 | 173.30 | 173.30 | -0.17% | 5,380 |
| Sep 23, 2026 | 175.45 | 174.60 | 173.05 | 173.60 | 173.60 | -1.14% | 11,446 |
| Sep 22, 2026 | 176.90 | 175.60 | 172.10 | 175.60 | 175.60 | -0.06% | 1,554 |
| Sep 21, 2026 | 174.50 | 176.80 | 172.40 | 175.70 | 175.70 | 1.19% | 2,089 |
| Sep 18, 2026 | 174.00 | 175.10 | 172.30 | 173.63 | 173.63 | -1.48% | 263,589 |
| Sep 17, 2026 | 174.70 | 176.80 | 174.20 | 176.23 | 176.23 | 1.25% | 8,228 |
| Sep 16, 2026 | 169.65 | 175.40 | 171.20 | 174.06 | 174.06 | 3.89% | 15,938 |
| Sep 15, 2026 | 165.55 | 169.50 | 163.30 | 167.55 | 167.55 | 1.81% | 16,118 |
| Sep 14, 2026 | 166.00 | 169.50 | 163.95 | 164.58 | 164.58 | -0.83% | 38,010 |
| Sep 11, 2026 | 168.00 | 167.80 | 165.00 | 165.96 | 165.96 | -1.23% | 30,240 |
| Sep 10, 2026 | 167.75 | 169.20 | 167.00 | 168.03 | 168.03 | 1.34% | 41,388 |
| Sep 9, 2026 | 163.65 | 167.20 | 162.70 | 165.80 | 165.80 | 0.13% | 28,593 |
| Sep 8, 2026 | 170.90 | 169.75 | 163.70 | 165.59 | 165.59 | -3.58% | 14,514 |
| Sep 7, 2026 | 171.05 | 172.10 | 170.55 | 171.73 | 171.73 | 0.12% | 3,402 |
| Sep 4, 2026 | 172.00 | 173.30 | 170.60 | 171.53 | 171.53 | -0.50% | 5,176 |
| Sep 3, 2026 | 170.80 | 174.90 | 171.00 | 172.38 | 172.38 | 0.78% | 3,240 |
| Sep 2, 2026 | 173.85 | 174.60 | 170.20 | 171.05 | 171.05 | -0.89% | 7,120 |
| Sep 1, 2026 | 172.00 | 174.30 | 172.10 | 172.58 | 172.58 | -0.38% | 18,010 |
| Aug 31, 2026 | 174.00 | 174.70 | 170.10 | 173.24 | 173.24 | 0.31% | 7,096 |
| Aug 28, 2026 | 171.75 | 175.20 | 171.10 | 172.70 | 172.70 | -0.38% | 10,036 |
| Aug 27, 2026 | 172.40 | 174.50 | 172.06 | 173.36 | 173.36 | 0.79% | 7,953 |
| Aug 26, 2026 | 173.45 | 175.00 | 170.20 | 172.00 | 172.00 | -0.84% | 85,687 |
| Aug 25, 2026 | 169.65 | 174.20 | 170.10 | 173.45 | 173.45 | 0.26% | 15,947 |
| Aug 24, 2026 | 174.40 | 175.90 | 170.00 | 173.01 | 173.01 | -0.71% | 12,290 |
| Aug 21, 2026 | 170.10 | 175.50 | 171.00 | 174.25 | 174.25 | 2.22% | 2,793 |
| Aug 20, 2026 | 165.75 | 171.90 | 165.80 | 170.47 | 170.47 | 6.68% | 40,433 |
| Aug 19, 2026 | 160.40 | 167.50 | 158.50 | 159.80 | 159.80 | 9.47% | 126,865 |
| Aug 18, 2026 | 145.25 | 146.40 | 144.60 | 145.97 | 145.97 | 1.57% | 5,805 |
| Aug 17, 2026 | 143.55 | 145.70 | 142.55 | 143.72 | 143.72 | 0.28% | 1,626 |
| Aug 14, 2026 | 140.70 | 143.65 | 141.10 | 143.32 | 143.32 | 1.14% | 1,416 |
| Aug 13, 2026 | 140.20 | 141.70 | 140.50 | 141.70 | 141.70 | 0.50% | 10,278 |
| Aug 12, 2026 | 139.75 | 141.20 | 139.20 | 141.00 | 141.00 | -0.64% | 1,655 |
| Aug 11, 2026 | 140.60 | 142.00 | 140.05 | 141.91 | 141.91 | 1.71% | 3,419 |
| Aug 10, 2026 | 142.90 | 140.80 | 138.40 | 139.52 | 139.52 | -2.44% | 21,983 |
| Aug 7, 2026 | 143.45 | 144.05 | 142.20 | 143.00 | 143.00 | -0.34% | 629 |
| Aug 6, 2026 | 144.00 | 144.00 | 142.00 | 143.49 | 143.49 | -0.56% | 5,253 |
| Aug 5, 2026 | 142.60 | 144.30 | 142.30 | 144.30 | 144.30 | 0.98% | 2,874 |
| Aug 4, 2026 | 143.65 | 143.50 | 142.70 | 142.89 | 142.89 | -0.42% | 4,532 |
| Aug 3, 2026 | 143.35 | 143.90 | 143.50 | 143.50 | 143.50 | -0.69% | 475 |
| Jul 31, 2026 | 145.35 | 145.75 | 143.90 | 144.50 | 144.50 | - | 3,057 |
| Jul 30, 2026 | 143.85 | 146.35 | 144.00 | 144.50 | 144.50 | 0.96% | 4,767 |
| Jul 29, 2026 | 143.45 | 143.40 | 142.00 | 143.12 | 143.12 | 0.33% | 7,707 |
| Jul 28, 2026 | 144.50 | 144.45 | 141.50 | 142.65 | 142.65 | 0.04% | 5,781 |
| Jul 27, 2026 | 141.05 | 144.10 | 142.10 | 142.60 | 142.60 | 2.22% | 10,151 |
| Jul 24, 2026 | 138.50 | 141.10 | 137.90 | 139.50 | 139.50 | 0.69% | 1,867 |
| Jul 23, 2026 | 140.50 | 140.40 | 137.80 | 138.55 | 138.55 | -2.60% | 1,760 |
| Jul 22, 2026 | 139.55 | 143.25 | 139.60 | 142.25 | 142.25 | 1.45% | 814 |
| Jul 21, 2026 | 144.50 | 143.20 | 139.10 | 140.21 | 140.21 | -2.14% | 5,085 |
| Jul 20, 2026 | 144.70 | 146.15 | 143.00 | 143.28 | 143.28 | -0.34% | 13,059 |