XANO Industri AB (publ) (LON:0RQ7)
London · Delayed Price · Currency is GBP · Price in SEK 51.20
-0.70 (-1.35%)
At close: Aug 28, 2026
LON:0RQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.35% | 1,869 |
| Aug 27, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.39% | 13 |
| Aug 25, 2026 | 51.50 | 51.70 | 51.25 | 51.70 | 51.70 | 3.40% | 419 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.35% | 22 |
| Aug 11, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.93% | 368 |
| Aug 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | 21 |
| Jul 31, 2026 | 49.50 | 49.60 | 49.50 | 49.60 | 49.60 | 0.40% | 140 |
| Jul 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | 22 |
| Jul 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.39% | 417 |
| Jul 7, 2026 | 50.50 | 50.80 | 50.20 | 50.20 | 50.20 | 8.66% | 1,704 |
| Jul 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | 6 |
| Jun 30, 2026 | 46.90 | 46.90 | 46.80 | 46.80 | 46.80 | 0.92% | 2,849 |
| Jun 29, 2026 | 46.00 | 46.38 | 46.00 | 46.38 | 46.38 | -1.64% | 177 |
| Jun 22, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -3.87% | 26 |
| Jun 18, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.01% | 191 |
| Jun 17, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.69% | 46 |
| Jun 15, 2026 | 49.85 | 50.40 | 49.85 | 50.40 | 50.40 | 1.61% | 213 |
| May 29, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.60 | -2.17% | 100 |
| May 26, 2026 | 50.80 | 50.90 | 50.70 | 50.70 | 50.70 | -0.39% | 548 |
| May 25, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 2.62% | 239 |
| May 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | 27 |
| May 7, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.40 | 4.62% | 106 |
| May 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.17 | -14.65% | 9,300 |
| May 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.44 | -7.17% | 26 |
| Apr 23, 2026 | 62.00 | 62.60 | 61.40 | 61.40 | 60.80 | -1.76% | 55 |
| Apr 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.89 | 2.38% | 23 |
| Apr 20, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.45 | 3.83% | 125 |
| Apr 14, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.22 | -0.34% | 20,000 |
| Apr 9, 2026 | 60.60 | 60.60 | 59.00 | 59.00 | 58.42 | 3.15% | 1,133 |
| Apr 8, 2026 | 57.00 | 57.35 | 57.00 | 57.20 | 56.64 | - | 3,200 |
| Apr 7, 2026 | 56.70 | 57.20 | 56.70 | 57.20 | 56.64 | 2.88% | 2,612 |
| Mar 27, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.05 | 1.09% | 75 |
| Mar 25, 2026 | 54.30 | 55.00 | 54.30 | 55.00 | 54.46 | 0.36% | 3,241 |
| Mar 24, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 54.26 | -1.26% | 227 |
| Mar 23, 2026 | 54.30 | 55.50 | 54.30 | 55.50 | 54.95 | -2.37% | 743 |
| Mar 18, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.29 | 4.12% | 370 |
| Mar 16, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.06 | -5.37% | 113 |
| Mar 13, 2026 | 57.70 | 58.20 | 57.70 | 57.70 | 57.13 | -2.20% | 399 |
| Mar 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | -2.16% | 132 |
| Mar 11, 2026 | 60.20 | 60.40 | 60.10 | 60.30 | 59.71 | -1.15% | 89 |
| Mar 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.40 | 1.50% | 17 |
| Mar 5, 2026 | 60.10 | 61.28 | 60.10 | 60.10 | 59.51 | -0.50% | 40,001 |