AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 517.00 | 517.00 | 512.00 | 513.00 | 99.411 | 5,855 |
| 2024-04-16 | 528.00 | 528.92 | 515.97 | 528.00 | 102.32 | 10,940 |
| 2024-04-15 | 532.00 | 535.00 | 531.00 | 532.13 | 103.12 | 1,445 |
| 2024-04-12 | 532.00 | 534.15 | 530.00 | 532.99 | 103.28 | 4,580 |
| 2024-04-11 | 527.00 | 531.00 | 525.00 | 529.22 | 102.55 | 4,060 |
| 2024-04-10 | 523.62 | 530.00 | 523.62 | 528.97 | 102.50 | 2,160 |
| 2024-04-09 | 533.00 | 533.00 | 524.00 | 526.46 | 102.02 | 5,130 |
| 2024-04-08 | 534.00 | 536.76 | 532.00 | 534.00 | 103.48 | 9,240 |
| 2024-04-05 | 528.00 | 533.47 | 528.00 | 532.00 | 103.09 | 3,850 |
| 2024-04-04 | 533.00 | 535.00 | 531.00 | 531.00 | 102.90 | 8,015 |
| 2024-04-03 | 534.00 | 534.00 | 531.50 | 532.12 | 103.12 | 5,680 |
| 2024-04-02 | 534.00 | 537.00 | 530.00 | 531.71 | 103.04 | 8,900 |
| 2024-03-28 | 534.00 | 537.00 | 534.00 | 534.13 | 103.51 | 2,220 |
| 2024-03-27 | 540.00 | 540.00 | 533.97 | 540.00 | 104.64 | 22,565 |
| 2024-03-26 | 534.00 | 536.97 | 534.00 | 536.63 | 103.99 | 1,365 |
| 2024-03-25 | 528.00 | 535.00 | 528.00 | 534.09 | 103.50 | 1,920 |
| 2024-03-22 | 543.00 | 543.00 | 536.97 | 537.66 | 104.19 | 2,705 |
| 2024-03-21 | 539.00 | 540.00 | 538.97 | 539.27 | 104.50 | 4,485 |
| 2024-03-20 | 538.00 | 539.00 | 537.92 | 537.92 | 104.24 | 4,240 |
| 2024-03-19 | 536.00 | 538.05 | 536.00 | 538.05 | 104.27 | 4,920 |
| 2024-03-18 | 536.00 | 539.00 | 535.00 | 536.97 | 104.05 | 4,410 |
| 2024-03-15 | 536.00 | 540.00 | 536.00 | 537.24 | 104.11 | 2,215 |
| 2024-03-14 | 538.00 | 540.00 | 537.97 | 539.02 | 104.45 | 3,780 |
| 2024-03-13 | 539.00 | 540.00 | 536.95 | 536.95 | 104.05 | 3,560 |
| 2024-03-12 | 541.00 | 541.00 | 537.00 | 539.05 | 104.46 | 3,710 |
| 2024-03-11 | 546.00 | 546.00 | 540.00 | 545.05 | 105.62 | 3,260 |
| 2024-03-08 | 540.00 | 541.05 | 540.00 | 541.05 | 104.85 | 880 |
| 2024-03-07 | 540.00 | 543.02 | 539.00 | 541.62 | 104.96 | 1,785 |
| 2024-03-06 | 543.00 | 543.00 | 537.00 | 540.67 | 104.77 | 7,405 |
| 2024-03-05 | 551.00 | 551.00 | 546.00 | 546.96 | 105.99 | 405 |
| 2024-03-04 | 550.96 | 555.21 | 550.96 | 555.21 | 107.59 | 745 |
| 2024-03-01 | 561.00 | 561.00 | 558.00 | 559.98 | 108.51 | 3,220 |
| 2024-02-29 | 556.00 | 556.00 | 554.00 | 555.96 | 107.74 | 385 |
| 2024-02-28 | 557.00 | 558.96 | 556.00 | 558.94 | 108.31 | 955 |
| 2024-02-27 | 557.00 | 560.96 | 556.03 | 560.94 | 108.70 | 1,320 |
| 2024-02-26 | 553.00 | 555.04 | 551.00 | 554.94 | 107.54 | 2,505 |
| 2024-02-23 | 560.00 | 562.07 | 558.00 | 562.07 | 108.92 | 2,615 |
| 2024-02-22 | 555.00 | 560.00 | 555.00 | 558.04 | 108.14 | 130 |
| 2024-02-21 | 560.00 | 560.00 | 549.00 | 552.91 | 107.14 | 460 |
| 2024-02-20 | 553.00 | 553.96 | 551.74 | 551.74 | 106.92 | 515 |
| 2024-02-19 | 558.00 | 558.00 | 539.00 | 540.85 | 104.81 | 2,460 |
| 2024-02-16 | 568.00 | 586.00 | 568.00 | 577.03 | 111.82 | 3,485 |
| 2024-02-15 | 549.00 | 594.96 | 547.00 | 547.02 | 106.00 | 5,190 |
| 2024-02-14 | 571.00 | 571.00 | 567.00 | 569.34 | 110.33 | 1,320 |
| 2024-02-13 | 562.00 | 563.31 | 557.00 | 563.31 | 109.16 | 2,110 |
| 2024-02-12 | 570.00 | 573.04 | 569.02 | 569.02 | 110.27 | 1,230 |
| 2024-02-09 | 578.00 | 578.00 | 566.96 | 569.69 | 110.40 | 1,390 |
| 2024-02-08 | 571.00 | 578.00 | 571.00 | 573.06 | 111.05 | 4,760 |
| 2024-02-07 | 559.00 | 567.00 | 559.00 | 565.16 | 109.52 | 800 |
| 2024-02-06 | 563.98 | 566.88 | 563.98 | 563.98 | 109.29 | 300 |
| 2024-02-05 | 555.00 | 555.00 | 555.00 | 555.00 | 107.55 | 110 |
| 2024-02-02 | 566.15 | 567.48 | 561.98 | 567.48 | 109.97 | 2,680 |
| 2024-02-01 | 561.02 | 561.02 | 561.02 | 561.02 | 108.72 | 110 |
| 2024-01-31 | 546.00 | 547.50 | 545.00 | 547.50 | 106.10 | 1,140 |
| 2024-01-30 | 548.00 | 548.00 | 541.00 | 543.97 | 105.41 | 7,040 |
| 2024-01-29 | 543.00 | 543.27 | 542.30 | 542.30 | 105.09 | 2,215 |
| 2024-01-26 | 532.00 | 537.00 | 532.00 | 534.19 | 103.52 | 230 |
| 2024-01-25 | 534.00 | 537.00 | 534.00 | 536.05 | 103.88 | 415 |
| 2024-01-23 | 538.00 | 538.00 | 531.04 | 531.60 | 103.02 | 345 |
| 2024-01-22 | 532.03 | 532.31 | 527.52 | 531.30 | 102.96 | 1,995 |
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.