AQ Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	434.00	441.00	431.50	432.68	83.846	1,465
2023-10-23	426.00	434.50	426.00	427.50	82.842	3,320
2023-10-20	424.50	424.50	414.00	415.53	80.522	4,435
2023-10-19	421.50	437.50	419.00	429.57	83.243	11,370
2023-10-18	385.00	385.00	385.00	385.00	74.606	365
2023-10-17	394.50	394.50	384.50	386.03	74.805	600
2023-10-16	393.00	393.00	381.02	383.54	74.323	3,565
2023-10-13	400.00	400.00	392.03	394.76	76.498	2,255
2023-10-12	416.00	424.00	414.00	416.51	80.713	3,520
2023-10-11	412.00	412.13	411.00	412.13	79.863	2,510
2023-10-10	411.00	413.00	411.00	412.07	79.852	1,945
2023-10-09	409.00	409.50	400.53	400.53	77.615	1,745
2023-10-06	408.50	412.50	402.50	410.53	79.553	3,170
2023-10-05	413.50	414.03	412.76	413.46	80.122	2,945
2023-10-04	409.50	409.50	407.00	407.88	79.041	2,165
2023-10-03	410.50	414.00	408.50	410.46	79.540	1,345
2023-10-02	421.50	423.50	421.00	421.77	81.733	1,755
2023-09-29	419.00	419.00	414.00	415.50	80.517	2,295
2023-09-28	410.50	412.50	409.50	412.00	79.839	1,140
2023-09-27	412.00	412.00	407.00	409.00	79.257	5,655
2023-09-26	412.50	412.50	409.50	410.87	79.620	2,670
2023-09-25	411.00	411.00	410.80	410.98	79.641	1,785
2023-09-22	410.00	414.00	410.00	412.26	79.890	1,125
2023-09-21	416.00	424.00	414.00	415.00	80.420	6,125
2023-09-20	411.00	413.00	411.00	413.00	80.032	520
2023-09-19	420.00	420.00	406.50	408.06	79.075	6,200
2023-09-18	411.50	414.00	411.50	413.00	80.032	950
2023-09-15	421.00	421.00	409.50	418.84	81.164	2,335
2023-09-14	404.00	407.50	403.00	404.61	78.406	3,400
2023-09-13	398.50	398.50	398.00	398.00	77.126	400
2023-09-12	400.50	402.50	400.50	402.00	77.901	3,000
2023-09-11	401.00	401.50	399.00	401.08	77.723	1,870
2023-09-08	407.00	407.00	402.21	402.21	77.941	705
2023-09-07	406.50	406.50	402.50	402.68	78.032	430
2023-09-06	412.50	412.50	401.47	401.47	77.799	545
2023-09-05	422.50	424.00	420.00	422.05	81.786	4,220
2023-09-04	423.50	423.50	418.50	420.59	81.502	5,830
2023-09-01	419.00	423.50	414.50	415.47	80.512	2,435
2023-08-31	417.00	420.50	416.50	419.25	81.244	4,585
2023-08-30	399.50	408.50	399.50	404.28	78.343	9,605
2023-08-29	401.00	401.00	394.00	395.85	76.709	2,640
2023-08-25	392.00	394.00	391.00	392.03	75.970	4,000
2023-08-24	396.00	399.00	394.50	396.00	76.738	6,620
2023-08-23	393.50	393.50	390.00	392.47	76.055	1,190
2023-08-22	400.00	400.00	397.50	398.53	77.228	3,900
2023-08-21	399.50	406.00	395.50	399.10	77.338	3,415
2023-08-18	398.50	405.50	398.50	404.50	78.385	1,530
2023-08-17	412.00	412.50	407.00	410.89	79.624	1,830
2023-08-16	424.00	439.00	414.50	417.10	80.827	6,080
2023-08-15	421.00	422.00	415.00	419.39	81.271	6,030
2023-08-14	422.00	424.50	415.00	419.57	81.306	12,460
2023-08-11	433.50	433.50	429.00	429.60	83.249	1,215
2023-08-10	433.50	437.00	433.50	435.56	84.405	2,020
2023-08-09	436.50	441.00	435.96	435.96	84.481	4,590
2023-08-08	435.00	438.50	429.50	438.50	84.974	4,205
2023-08-07	436.00	441.00	436.00	441.00	85.458	2,730
2023-08-04	441.00	443.66	441.00	443.66	85.973	175
2023-08-03	441.50	445.69	441.50	445.69	86.367	1,170
2023-08-02	447.00	454.50	447.00	452.50	87.687	1,465
2023-08-01	452.50	456.00	452.50	455.27	88.223	1,595

← NewerPage 13 of 18 · 1,077 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.