AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 517.00 | 526.00 | 511.00 | 513.95 | 99.594 | 8,390 |
| 2024-01-18 | 503.00 | 513.00 | 503.00 | 509.83 | 98.797 | 4,975 |
| 2024-01-17 | 502.00 | 509.00 | 499.00 | 501.03 | 97.092 | 8,465 |
| 2024-01-16 | 497.00 | 507.97 | 497.00 | 498.81 | 96.661 | 1,325 |
| 2024-01-15 | 513.00 | 513.00 | 494.50 | 509.06 | 98.648 | 470 |
| 2024-01-12 | 510.00 | 526.00 | 510.00 | 515.30 | 99.857 | 6,830 |
| 2024-01-11 | 496.00 | 507.00 | 493.50 | 504.02 | 97.670 | 6,995 |
| 2024-01-10 | 497.00 | 499.00 | 492.00 | 496.92 | 96.295 | 2,035 |
| 2024-01-09 | 488.50 | 495.00 | 488.00 | 493.47 | 95.626 | 6,975 |
| 2024-01-08 | 479.50 | 488.68 | 479.00 | 479.00 | 92.822 | 2,955 |
| 2024-01-05 | 482.00 | 482.00 | 480.53 | 480.53 | 93.119 | 2,180 |
| 2024-01-04 | 476.00 | 489.00 | 474.00 | 487.21 | 94.412 | 3,725 |
| 2024-01-03 | 486.00 | 486.00 | 475.00 | 475.00 | 92.047 | 1,020 |
| 2024-01-02 | 504.00 | 504.00 | 493.00 | 494.03 | 95.735 | 1,515 |
| 2023-12-29 | 507.00 | 507.00 | 507.00 | 507.00 | 98.248 | 240 |
| 2023-12-28 | 494.00 | 501.00 | 490.50 | 499.41 | 96.776 | 2,855 |
| 2023-12-27 | 490.00 | 494.00 | 490.00 | 492.28 | 95.395 | 15,365 |
| 2023-12-22 | 482.00 | 492.00 | 480.00 | 485.07 | 93.998 | 5,265 |
| 2023-12-21 | 468.00 | 481.50 | 468.00 | 471.94 | 91.454 | 5,515 |
| 2023-12-20 | 475.50 | 475.50 | 470.13 | 474.00 | 91.853 | 3,255 |
| 2023-12-19 | 474.00 | 475.00 | 474.00 | 474.03 | 91.859 | 1,190 |
| 2023-12-18 | 477.50 | 477.55 | 474.00 | 477.55 | 92.541 | 1,760 |
| 2023-12-15 | 476.50 | 480.00 | 476.00 | 476.46 | 92.329 | 945 |
| 2023-12-14 | 481.00 | 482.50 | 477.50 | 480.60 | 93.133 | 3,440 |
| 2023-12-13 | 491.00 | 491.00 | 465.50 | 474.29 | 91.908 | 6,725 |
| 2023-12-12 | 487.00 | 491.00 | 487.00 | 489.05 | 94.769 | 2,690 |
| 2023-12-11 | 497.00 | 498.50 | 494.50 | 495.88 | 96.093 | 7,610 |
| 2023-12-08 | 495.00 | 498.50 | 493.25 | 494.16 | 95.760 | 4,050 |
| 2023-12-07 | 495.00 | 498.50 | 494.00 | 494.00 | 95.729 | 2,020 |
| 2023-12-06 | 487.00 | 491.00 | 486.50 | 488.18 | 94.600 | 1,425 |
| 2023-12-05 | 475.00 | 483.00 | 475.00 | 479.90 | 92.997 | 3,130 |
| 2023-12-04 | 483.00 | 483.00 | 479.48 | 479.48 | 92.916 | 700 |
| 2023-12-01 | 490.00 | 497.00 | 490.00 | 495.46 | 96.012 | 2,045 |
| 2023-11-30 | 486.00 | 499.00 | 484.50 | 492.98 | 95.532 | 3,040 |
| 2023-11-29 | 485.00 | 485.00 | 481.00 | 483.52 | 93.697 | 5,950 |
| 2023-11-28 | 489.00 | 489.00 | 481.50 | 483.47 | 93.687 | 255 |
| 2023-11-27 | 477.00 | 482.53 | 477.00 | 482.53 | 93.506 | 980 |
| 2023-11-24 | 470.00 | 478.50 | 470.00 | 478.50 | 92.725 | 2,950 |
| 2023-11-23 | 468.00 | 468.00 | 468.00 | 468.00 | 90.690 | 510 |
| 2023-11-22 | 475.00 | 475.00 | 466.00 | 467.30 | 90.555 | 5,160 |
| 2023-11-21 | 482.00 | 482.00 | 471.50 | 471.50 | 91.369 | 5,220 |
| 2023-11-20 | 474.00 | 475.00 | 467.50 | 467.50 | 90.594 | 3,455 |
| 2023-11-17 | 463.00 | 473.50 | 461.00 | 465.36 | 90.179 | 4,435 |
| 2023-11-16 | 456.50 | 456.50 | 456.50 | 456.50 | 88.462 | 85 |
| 2023-11-15 | 468.00 | 468.00 | 465.47 | 466.91 | 90.479 | 2,400 |
| 2023-11-14 | 446.50 | 463.50 | 444.00 | 449.32 | 87.071 | 1,035 |
| 2023-11-13 | 448.00 | 448.00 | 445.00 | 445.48 | 86.327 | 430 |
| 2023-11-10 | 454.50 | 456.00 | 447.98 | 447.98 | 86.811 | 2,305 |
| 2023-11-09 | 459.00 | 460.61 | 459.00 | 460.61 | 89.259 | 170 |
| 2023-11-08 | 456.50 | 458.50 | 456.00 | 456.00 | 88.365 | 935 |
| 2023-11-07 | 457.50 | 457.50 | 457.50 | 457.50 | 88.656 | 5 |
| 2023-11-06 | 471.00 | 471.00 | 459.50 | 460.47 | 89.231 | 2,355 |
| 2023-11-03 | 461.00 | 464.98 | 460.75 | 464.98 | 90.105 | 550 |
| 2023-11-02 | 460.50 | 460.50 | 455.00 | 457.21 | 88.600 | 1,165 |
| 2023-11-01 | 451.50 | 451.50 | 446.50 | 447.50 | 86.718 | 720 |
| 2023-10-31 | 451.50 | 452.00 | 450.98 | 450.98 | 87.393 | 965 |
| 2023-10-30 | 458.00 | 459.95 | 453.03 | 455.67 | 88.300 | 175 |
| 2023-10-27 | 453.00 | 453.00 | 447.00 | 447.00 | 86.621 | 925 |
| 2023-10-26 | 431.50 | 449.50 | 431.50 | 442.94 | 85.834 | 5,310 |
| 2023-10-25 | 431.50 | 431.50 | 422.00 | 428.00 | 82.939 | 900 |
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.