AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 232.50 | 238.00 | 231.60 | 238.00 | 238.00 | 5,107 |
| 2026-10-19 | 231.40 | 236.20 | 231.40 | 236.20 | 236.20 | 16,004 |
| 2026-10-16 | 253.00 | 253.00 | 240.00 | 240.40 | 240.40 | 6,638 |
| 2026-10-15 | 252.70 | 254.40 | 241.10 | 254.00 | 254.00 | 5,169 |
| 2026-10-14 | 239.20 | 244.20 | 239.00 | 241.30 | 241.30 | 7,971 |
| 2026-10-13 | 232.60 | 238.60 | 232.60 | 238.30 | 238.30 | 3,256 |
| 2026-10-12 | 236.80 | 238.40 | 236.60 | 238.40 | 238.40 | 14,837 |
| 2026-10-09 | 233.40 | 239.30 | 233.40 | 236.00 | 236.00 | 3,911 |
| 2026-10-08 | 233.40 | 235.10 | 233.40 | 233.40 | 233.40 | 3,015 |
| 2026-10-07 | 241.80 | 241.80 | 235.80 | 236.50 | 236.50 | 13,850 |
| 2026-10-06 | 239.90 | 244.20 | 239.90 | 244.20 | 244.20 | 59 |
| 2026-10-05 | 240.00 | 240.80 | 239.00 | 240.00 | 240.00 | 6,966 |
| 2026-10-02 | 240.80 | 243.30 | 240.80 | 242.30 | 242.30 | 2,157 |
| 2026-10-01 | 235.20 | 237.20 | 235.20 | 236.60 | 236.60 | 4,355 |
| 2026-09-30 | 235.90 | 236.80 | 234.60 | 235.00 | 235.00 | 6,355 |
| 2026-09-29 | 233.20 | 235.40 | 233.20 | 234.00 | 234.00 | 43,438 |
| 2026-09-28 | 231.10 | 233.40 | 231.00 | 231.90 | 231.90 | 7,555 |
| 2026-09-25 | 234.00 | 234.50 | 232.60 | 234.50 | 234.50 | 17,237 |
| 2026-09-24 | 235.20 | 235.20 | 233.60 | 233.70 | 233.70 | 3,097 |
| 2026-09-23 | 236.00 | 236.00 | 233.90 | 234.40 | 234.40 | 3,989 |
| 2026-09-22 | 232.60 | 232.60 | 231.40 | 231.40 | 231.40 | 5,652 |
| 2026-09-21 | 233.00 | 233.00 | 231.60 | 232.00 | 232.00 | 1,639 |
| 2026-09-18 | 226.00 | 227.60 | 226.00 | 227.60 | 227.60 | 1,170 |
| 2026-09-17 | 219.80 | 223.40 | 219.80 | 222.20 | 222.20 | 6,057 |
| 2026-09-16 | 216.80 | 218.80 | 216.80 | 218.40 | 218.40 | 403 |
| 2026-09-15 | 211.00 | 215.20 | 211.00 | 214.20 | 214.20 | 262 |
| 2026-09-14 | 214.00 | 214.00 | 210.00 | 211.85 | 211.85 | 5,711 |
| 2026-09-11 | 216.00 | 218.73 | 216.00 | 218.73 | 218.73 | 1,171 |
| 2026-09-10 | 220.00 | 220.00 | 214.20 | 215.58 | 215.58 | 425 |
| 2026-09-09 | 220.20 | 220.31 | 216.80 | 220.31 | 220.31 | 290 |
| 2026-09-08 | 225.60 | 226.60 | 221.60 | 224.60 | 224.60 | 5,266 |
| 2026-09-07 | 226.60 | 226.60 | 225.80 | 226.49 | 226.49 | 741 |
| 2026-09-04 | 222.80 | 224.10 | 220.20 | 221.68 | 221.68 | 4,662 |
| 2026-09-03 | 218.00 | 223.40 | 218.00 | 223.40 | 223.40 | 1,185 |
| 2026-09-02 | 214.80 | 218.20 | 214.80 | 215.55 | 215.55 | 6,953 |
| 2026-09-01 | 216.20 | 216.80 | 214.00 | 216.80 | 216.80 | 4,247 |
| 2026-08-28 | 225.90 | 227.24 | 224.40 | 227.24 | 227.24 | 3,097 |
| 2026-08-27 | 224.00 | 225.40 | 224.00 | 225.40 | 225.40 | 505 |
| 2026-08-26 | 217.80 | 221.20 | 217.70 | 221.20 | 221.20 | 1,420 |
| 2026-08-25 | 215.80 | 219.00 | 213.20 | 213.20 | 213.20 | 10,425 |
| 2026-08-24 | 213.60 | 213.60 | 211.00 | 211.00 | 211.00 | 1,269 |
| 2026-08-21 | 211.60 | 216.40 | 211.60 | 215.00 | 215.00 | 4,857 |
| 2026-08-20 | 210.40 | 211.80 | 209.50 | 211.80 | 211.80 | 6,737 |
| 2026-08-19 | 201.40 | 205.80 | 201.40 | 201.64 | 201.64 | 6,444 |
| 2026-08-18 | 206.40 | 206.40 | 203.60 | 203.73 | 203.73 | 2,518 |
| 2026-08-17 | 209.50 | 210.60 | 209.00 | 209.90 | 209.90 | 1,153 |
| 2026-08-14 | 209.00 | 210.20 | 209.00 | 210.20 | 210.20 | 2,823 |
| 2026-08-13 | 211.60 | 212.40 | 211.20 | 212.40 | 212.40 | 3,654 |
| 2026-08-12 | 207.40 | 212.40 | 207.00 | 211.30 | 211.30 | 1,086 |
| 2026-08-11 | 203.00 | 206.80 | 203.00 | 205.80 | 205.80 | 986 |
| 2026-08-10 | 206.20 | 206.60 | 204.10 | 204.10 | 204.10 | 584 |
| 2026-08-07 | 206.80 | 208.90 | 206.50 | 207.30 | 207.30 | 727 |
| 2026-08-06 | 205.20 | 208.60 | 204.80 | 206.73 | 206.73 | 5,763 |
| 2026-08-05 | 209.80 | 209.80 | 206.80 | 206.80 | 206.80 | 4,886 |
| 2026-08-04 | 205.40 | 206.20 | 205.35 | 205.35 | 205.35 | 2,806 |
| 2026-08-03 | 205.40 | 205.40 | 203.00 | 203.99 | 203.99 | 2,334 |
| 2026-07-31 | 207.40 | 209.60 | 206.80 | 206.80 | 206.80 | 1,541 |
| 2026-07-30 | 202.00 | 205.40 | 201.80 | 205.00 | 205.00 | 9,061 |
| 2026-07-29 | 203.40 | 203.90 | 199.20 | 199.70 | 199.70 | 8,316 |
| 2026-07-28 | 207.20 | 207.20 | 203.30 | 203.86 | 203.86 | 11,176 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 1.8000 SEK |
| 2025-04-24 | 1.6000 SEK |
| 2024-04-19 | 6.6600 SEK |
| 2023-04-21 | 3.3300 SEK |
| 2022-04-22 | 3.3300 SEK |
| 2019-04-26 | 2.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.