AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 141.14 | 141.14 | 140.80 | 140.80 | 138.11 | 314 |
| 2024-07-29 | 143.56 | 143.62 | 142.88 | 142.88 | 140.15 | 667 |
| 2024-07-26 | 140.60 | 141.68 | 140.60 | 141.38 | 138.68 | 350 |
| 2024-07-25 | 140.60 | 141.10 | 139.96 | 141.10 | 138.41 | 95 |
| 2024-07-24 | 142.64 | 143.50 | 142.64 | 143.50 | 140.76 | 398 |
| 2024-07-23 | 141.82 | 145.04 | 141.56 | 144.50 | 141.74 | 2,536 |
| 2024-07-22 | 143.20 | 145.68 | 142.60 | 145.68 | 142.90 | 1,963 |
| 2024-07-19 | 145.42 | 145.42 | 145.42 | 145.42 | 142.64 | 6 |
| 2024-07-17 | 157.16 | 157.16 | 151.20 | 151.20 | 148.31 | 304 |
| 2024-07-16 | 154.00 | 158.42 | 154.00 | 158.42 | 155.39 | 374 |
| 2024-07-15 | 152.72 | 154.56 | 151.44 | 151.50 | 148.61 | 2,933 |
| 2024-07-12 | 145.84 | 152.46 | 145.70 | 152.46 | 149.55 | 650 |
| 2024-07-11 | 145.90 | 148.94 | 144.84 | 148.94 | 146.10 | 1,100 |
| 2024-07-10 | 147.08 | 147.08 | 146.40 | 146.40 | 143.60 | 88 |
| 2024-07-09 | 147.80 | 149.04 | 147.64 | 148.20 | 145.37 | 600 |
| 2024-07-08 | 147.68 | 148.48 | 145.68 | 147.71 | 144.89 | 2,021 |
| 2024-07-05 | 144.68 | 146.14 | 143.98 | 146.14 | 143.35 | 337 |
| 2024-07-04 | 144.50 | 144.50 | 143.80 | 144.18 | 141.43 | 417 |
| 2024-07-03 | 146.14 | 146.20 | 144.68 | 145.00 | 142.23 | 328 |
| 2024-07-02 | 145.30 | 145.30 | 144.30 | 145.20 | 142.43 | 345 |
| 2024-07-01 | 146.10 | 146.10 | 142.90 | 143.10 | 140.37 | 905 |
| 2024-06-28 | 147.00 | 147.00 | 144.70 | 145.00 | 142.23 | 1,356 |
| 2024-06-27 | 145.90 | 145.90 | 145.90 | 145.90 | 143.11 | 158 |
| 2024-06-26 | 144.00 | 144.10 | 141.60 | 142.70 | 139.97 | 1,087 |
| 2024-06-25 | 142.00 | 143.60 | 142.00 | 143.30 | 140.56 | 413 |
| 2024-06-24 | 142.70 | 147.80 | 141.50 | 145.20 | 142.43 | 2,416 |
| 2024-06-20 | 143.50 | 143.50 | 143.10 | 143.10 | 140.37 | 50 |
| 2024-06-19 | 141.10 | 141.90 | 140.80 | 141.20 | 138.50 | 196 |
| 2024-06-18 | 139.50 | 140.70 | 139.50 | 140.70 | 138.01 | 414 |
| 2024-06-17 | 136.30 | 138.50 | 136.30 | 138.50 | 135.85 | 11,036 |
| 2024-06-14 | 138.80 | 138.80 | 134.00 | 135.70 | 133.11 | 388 |
| 2024-06-13 | 140.60 | 140.60 | 140.60 | 140.60 | 137.91 | 264 |
| 2024-06-12 | 138.40 | 138.40 | 138.00 | 138.00 | 135.36 | 267 |
| 2024-06-11 | 141.50 | 142.40 | 139.00 | 139.00 | 136.35 | 889 |
| 2024-06-10 | 139.50 | 139.50 | 139.00 | 139.00 | 136.35 | 236 |
| 2024-06-07 | 134.90 | 137.00 | 134.90 | 137.00 | 134.38 | 338 |
| 2024-06-05 | 131.28 | 131.28 | 131.28 | 131.28 | 128.77 | 46 |
| 2024-06-04 | 135.12 | 135.12 | 135.12 | 135.12 | 132.54 | 46 |
| 2024-05-31 | 149.44 | 150.78 | 149.42 | 149.42 | 146.57 | 1,204 |
| 2024-05-29 | 148.38 | 149.32 | 148.38 | 149.32 | 146.47 | 243 |
| 2024-05-24 | 145.06 | 147.20 | 145.06 | 147.16 | 144.35 | 1,860 |
| 2024-05-23 | 145.54 | 145.54 | 145.54 | 145.54 | 142.76 | 39 |
| 2024-05-17 | 722.00 | 724.00 | 711.00 | 711.00 | 139.48 | 730 |
| 2024-05-16 | 722.00 | 723.00 | 720.00 | 720.00 | 141.25 | 6,615 |
| 2024-05-15 | 714.00 | 721.00 | 714.00 | 716.00 | 140.47 | 3,130 |
| 2024-05-13 | 680.00 | 689.00 | 680.00 | 688.00 | 134.97 | 80 |
| 2024-05-10 | 689.00 | 689.00 | 688.00 | 689.00 | 135.17 | 460 |
| 2024-05-08 | 668.00 | 668.00 | 668.00 | 668.00 | 131.05 | 10 |
| 2024-05-07 | 650.00 | 658.00 | 647.00 | 658.00 | 129.09 | 520 |
| 2024-05-03 | 631.00 | 638.00 | 631.00 | 638.00 | 125.16 | 130 |
| 2024-05-02 | 639.00 | 643.00 | 632.00 | 635.00 | 124.57 | 4,240 |
| 2024-04-30 | 635.00 | 635.00 | 626.00 | 633.00 | 124.18 | 2,545 |
| 2024-04-29 | 635.00 | 635.00 | 635.00 | 635.00 | 124.57 | 1,370 |
| 2024-04-26 | 605.00 | 621.02 | 605.00 | 620.55 | 121.74 | 6,920 |
| 2024-04-25 | 602.00 | 603.96 | 600.00 | 603.96 | 118.49 | 490 |
| 2024-04-24 | 611.00 | 615.00 | 605.00 | 615.00 | 120.65 | 10,020 |
| 2024-04-23 | 597.00 | 615.00 | 584.00 | 613.96 | 120.45 | 5,075 |
| 2024-04-22 | 580.00 | 588.00 | 580.00 | 584.00 | 114.57 | 3,840 |
| 2024-04-19 | 562.00 | 584.00 | 562.00 | 577.00 | 113.20 | 5,905 |
| 2024-04-18 | 534.00 | 566.96 | 528.04 | 545.01 | 105.61 | 3,070 |
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.