XANO Industri AB (publ) (LON:0RQ7)
London · Delayed Price · Currency is GBP · Price in SEK 55.60
+0.60 (1.09%)
At close: Mar 27, 2026
LON:0RQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.09% | 75 |
| Mar 25, 2026 | 54.30 | 55.00 | 54.30 | 55.00 | 55.00 | 0.36% | 3,241 |
| Mar 24, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | -1.26% | 227 |
| Mar 23, 2026 | 54.30 | 55.50 | 54.30 | 55.50 | 55.50 | -2.37% | 743 |
| Mar 18, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 4.12% | 370 |
| Mar 16, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -5.37% | 113 |
| Mar 13, 2026 | 57.70 | 58.20 | 57.70 | 57.70 | 57.70 | -2.20% | 399 |
| Mar 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.16% | 132 |
| Mar 11, 2026 | 60.20 | 60.40 | 60.10 | 60.30 | 60.30 | -1.15% | 89 |
| Mar 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.50% | 17 |
| Mar 5, 2026 | 60.10 | 61.28 | 60.10 | 60.10 | 60.10 | -0.50% | 40,001 |
| Mar 4, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -8.62% | 564 |
| Feb 26, 2026 | 67.00 | 67.00 | 66.10 | 66.10 | 66.10 | 3.12% | 569 |
| Feb 25, 2026 | 63.70 | 64.10 | 63.50 | 64.10 | 64.10 | 1.75% | 483 |
| Feb 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.26% | 1 |
| Feb 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.27% | 155 |
| Feb 20, 2026 | 71.10 | 71.30 | 70.20 | 70.20 | 70.20 | 0.43% | 10,174 |
| Feb 19, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.45% | 94 |
| Feb 16, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 5.84% | 187 |
| Feb 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.08% | 1,000 |
| Feb 9, 2026 | 66.00 | 66.00 | 65.15 | 65.15 | 65.15 | -4.33% | 6,210 |
| Feb 6, 2026 | 74.00 | 74.00 | 68.10 | 68.10 | 68.10 | -5.94% | 3,274 |
| Feb 5, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -21.52% | 120 |
| Feb 4, 2026 | 92.50 | 92.50 | 92.25 | 92.25 | 92.25 | -1.65% | 621 |
| Feb 3, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 4.92% | 333 |
| Jan 30, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.19% | 188 |
| Jan 28, 2026 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -1.18% | 10,000 |
| Jan 27, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.75% | 54 |
| Jan 26, 2026 | 90.60 | 90.60 | 88.75 | 88.75 | 88.75 | 0.06% | 339 |
| Jan 19, 2026 | 90.30 | 90.30 | 88.70 | 88.70 | 88.70 | 10.19% | 694 |
| Jan 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.71% | 97 |
| Jan 9, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -3.69% | 3 |
| Jan 7, 2026 | 81.60 | 88.20 | 81.60 | 86.80 | 86.80 | 8.23% | 3,039 |
| Jan 5, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 5.39% | 260 |
| Dec 18, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 2.84% | 1,960 |
| Dec 12, 2025 | 72.40 | 74.00 | 72.40 | 74.00 | 74.00 | 10.61% | 924 |
| Dec 11, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.47% | 2,386 |
| Dec 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.11% | 258 |
| Dec 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | 246 |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.23% | 191 |
| Dec 2, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.69% | 237 |
| Nov 21, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -3.96% | 87 |
| Nov 20, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 6.31% | 900 |
| Nov 19, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.44% | 158 |
| Nov 17, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -2.18% | 222 |
| Nov 14, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.47% | 20 |
| Nov 3, 2025 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -0.46% | 857 |
| Oct 30, 2025 | 62.70 | 64.70 | 62.70 | 64.70 | 64.70 | 5.89% | 676 |
| Oct 24, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 4.09% | 72 |
| Oct 22, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 5.20% | 134 |