Saniona AB (publ) (LON:0RQJ)
London · Delayed Price · Currency is GBP · Price in SEK 15.14
-0.54 (-3.44%)
At close: Mar 27, 2026
LON:0RQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.16 | 15.16 | 15.10 | 15.14 | 15.14 | -3.44% | 1,862 |
| Mar 26, 2026 | 16.06 | 16.06 | 15.68 | 15.68 | 15.68 | -0.76% | 22,703 |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.86% | 2,000 |
| Mar 24, 2026 | 15.18 | 15.46 | 15.18 | 15.36 | 15.36 | 4.52% | 5,806 |
| Mar 23, 2026 | 14.49 | 15.93 | 14.49 | 14.70 | 14.70 | 0.04% | 1,685 |
| Mar 19, 2026 | 14.90 | 14.90 | 14.69 | 14.69 | 14.69 | -4.57% | 205 |
| Mar 18, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.87% | 44 |
| Mar 17, 2026 | 15.16 | 15.26 | 15.16 | 15.26 | 15.26 | -2.68% | 1,004 |
| Mar 16, 2026 | 16.00 | 16.00 | 15.58 | 15.68 | 15.68 | -4.51% | 3,941 |
| Mar 13, 2026 | 16.22 | 16.44 | 16.22 | 16.42 | 16.42 | 1.48% | 1,715 |
| Mar 12, 2026 | 15.26 | 16.46 | 15.16 | 16.18 | 16.18 | 4.25% | 6,572 |
| Mar 11, 2026 | 14.88 | 15.64 | 14.88 | 15.52 | 15.52 | 0.65% | 5,445 |
| Mar 10, 2026 | 15.46 | 15.54 | 15.40 | 15.42 | 15.42 | 8.39% | 4,153 |
| Mar 9, 2026 | 13.79 | 14.40 | 13.79 | 14.23 | 14.23 | -5.29% | 37,783 |
| Mar 6, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.14% | 500 |
| Mar 5, 2026 | 15.30 | 15.51 | 15.30 | 15.51 | 15.51 | -5.10% | 2,702 |
| Mar 4, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 8.27% | 939 |
| Mar 3, 2026 | 15.54 | 15.54 | 15.09 | 15.09 | 15.09 | -10.38% | 25,368 |
| Mar 2, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -9.73% | 3,257 |
| Feb 27, 2026 | 19.80 | 19.80 | 18.66 | 18.66 | 18.66 | -5.30% | 2,840 |
| Feb 26, 2026 | 20.45 | 21.20 | 19.70 | 19.70 | 19.70 | -15.81% | 11,446 |
| Feb 25, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.30% | 9,378 |
| Feb 24, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -7.23% | 1,312 |
| Feb 20, 2026 | 25.10 | 25.10 | 24.53 | 24.90 | 24.90 | -0.40% | 5,940 |
| Feb 18, 2026 | 24.75 | 25.05 | 24.60 | 25.00 | 25.00 | 2.25% | 1,650 |
| Feb 17, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | -7.03% | 1,377 |
| Feb 11, 2026 | 26.38 | 26.38 | 26.30 | 26.30 | 26.30 | 3.14% | 704 |
| Feb 10, 2026 | 24.65 | 25.50 | 24.65 | 25.50 | 25.50 | 3.24% | 64,800 |
| Feb 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.54% | 1,834 |
| Feb 5, 2026 | 26.55 | 26.55 | 26.15 | 26.15 | 26.15 | -3.68% | 7,992 |
| Feb 4, 2026 | 26.60 | 27.15 | 26.60 | 27.15 | 27.15 | 3.23% | 1,446 |
| Feb 3, 2026 | 26.10 | 26.40 | 25.78 | 26.30 | 26.30 | -0.57% | 3,186 |
| Feb 2, 2026 | 26.15 | 26.60 | 25.90 | 26.45 | 26.45 | -0.38% | 3,135 |
| Jan 30, 2026 | 27.10 | 27.10 | 26.45 | 26.55 | 26.55 | -4.07% | 13,597 |
| Jan 29, 2026 | 27.30 | 28.15 | 27.30 | 27.68 | 27.68 | 0.82% | 44,786 |
| Jan 28, 2026 | 27.00 | 27.45 | 26.53 | 27.45 | 27.45 | 2.14% | 17,051 |
| Jan 27, 2026 | 27.20 | 27.20 | 26.60 | 26.88 | 26.88 | 2.19% | 7,512 |
| Jan 26, 2026 | 25.50 | 26.30 | 25.40 | 26.30 | 26.30 | 5.20% | 18,855 |
| Jan 23, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 1.21% | 4,324 |
| Jan 22, 2026 | 23.50 | 24.75 | 23.50 | 24.70 | 24.70 | 9.78% | 22,262 |
| Jan 21, 2026 | 22.00 | 22.80 | 22.00 | 22.50 | 22.50 | 8.43% | 5,292 |
| Jan 20, 2026 | 21.03 | 21.03 | 20.65 | 20.75 | 20.75 | -2.47% | 12,257 |
| Jan 19, 2026 | 22.88 | 22.88 | 21.28 | 21.28 | 21.28 | -9.28% | 36,322 |
| Jan 16, 2026 | 22.25 | 23.45 | 22.08 | 23.45 | 23.45 | 5.16% | 8,111 |
| Jan 15, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 1.83% | 6,893 |
| Jan 14, 2026 | 21.80 | 22.10 | 21.80 | 21.90 | 21.90 | 3.06% | 10,085 |
| Jan 13, 2026 | 20.65 | 21.40 | 20.43 | 21.25 | 21.25 | 2.29% | 10,579 |
| Jan 12, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -5.14% | 1,310 |
| Jan 9, 2026 | 21.78 | 21.90 | 21.65 | 21.90 | 21.90 | 0.34% | 8,995 |
| Jan 8, 2026 | 22.33 | 22.43 | 21.83 | 21.83 | 21.83 | 2.95% | 14,744 |