AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	448.00	448.00	448.00	448.00	86.815	590
2023-07-28	439.00	443.00	438.50	441.44	85.544	335,760
2023-07-27	459.00	459.00	447.00	447.00	86.621	985
2023-07-26	464.50	464.50	452.00	454.25	88.026	6,165
2023-07-25	461.50	467.50	461.50	466.47	90.394	2,410
2023-07-24	466.50	467.50	460.50	460.80	89.296	1,105
2023-07-21	439.50	446.00	439.50	443.52	85.946	365
2023-07-20	433.50	444.00	433.50	434.00	84.102	3,855
2023-07-19	453.50	453.50	441.00	443.50	85.943	7,240
2023-07-18	453.00	453.00	447.50	448.79	86.968	3,275
2023-07-17	442.50	449.00	442.50	444.70	86.175	5,345
2023-07-14	432.50	455.50	432.50	449.96	87.194	16,460
2023-07-13	413.00	414.50	407.50	413.92	80.210	1,190
2023-07-12	413.50	423.00	413.50	414.50	80.323	11,310
2023-07-11	416.00	416.00	413.50	413.54	80.137	3,110
2023-07-10	416.50	418.00	416.50	416.79	80.767	1,045
2023-07-07	418.50	418.53	416.50	417.54	80.912	1,615
2023-07-06	420.50	420.50	420.00	420.34	81.455	1,275
2023-07-05	432.00	433.50	419.50	423.04	81.978	7,895
2023-07-04	432.50	435.00	431.50	433.23	83.954	2,915
2023-07-03	427.00	429.50	426.38	426.38	82.624	1,070
2023-06-30	428.00	429.00	428.00	428.12	82.963	3,380
2023-06-29	428.00	429.00	428.00	429.00	83.133	675
2023-06-28	426.00	429.96	426.00	429.96	83.318	1,870
2023-06-27	431.00	431.00	428.50	428.96	83.125	2,485
2023-06-26	436.00	436.00	430.00	430.00	83.327	680
2023-06-22	436.50	436.50	434.50	434.50	84.199	2,955
2023-06-21	442.50	442.50	439.50	440.14	85.291	2,480
2023-06-20	439.00	440.00	438.50	438.50	84.974	3,480
2023-06-19	442.00	442.00	437.00	437.96	84.868	3,250
2023-06-16	444.50	447.06	444.50	447.06	86.632	350
2023-06-15	454.50	462.00	448.46	448.46	86.903	2,740
2023-06-14	454.50	454.50	447.98	449.46	87.097	850
2023-06-13	460.00	460.00	449.00	450.05	87.211	4,605
2023-06-12	471.50	471.50	448.50	456.09	88.382	3,505
2023-06-09	462.50	462.50	459.39	460.05	89.149	7,930
2023-06-08	455.50	470.50	455.50	462.00	89.528	7,205
2023-06-07	476.00	476.00	457.00	457.05	88.568	2,155
2023-06-05	470.50	472.50	467.00	472.05	91.475	2,740
2023-06-02	457.50	465.00	453.50	456.73	88.506	5,785
2023-06-01	470.00	471.50	454.00	454.00	87.977	2,905
2023-05-30	457.00	459.00	456.50	457.00	88.559	3,910
2023-05-26	463.50	463.50	463.50	463.50	89.818	2,160
2023-05-25	450.00	453.00	447.50	453.00	87.784	2,595
2023-05-24	442.00	447.00	442.00	446.96	86.612	2,315
2023-05-23	448.00	448.00	448.00	448.00	86.815	7,760
2023-05-22	456.00	465.50	456.00	461.50	89.431	4,345
2023-05-19	455.50	455.50	455.50	455.50	88.268	5,530
2023-05-16	448.50	448.50	448.00	448.00	86.815	450
2023-05-12	433.00	449.00	433.00	449.00	87.009	2,145
2023-05-11	444.00	449.00	444.00	449.00	87.009	320
2023-05-10	432.00	439.00	432.00	439.00	85.071	6,395
2023-05-09	439.00	439.00	438.50	438.50	84.974	215
2023-05-05	424.50	426.50	424.50	426.50	82.648	690
2023-05-04	418.50	418.50	409.00	409.00	79.257	3,995
2023-05-03	406.50	407.50	406.00	407.50	78.967	4,085
2023-05-02	412.50	412.50	407.50	410.00	79.450	4,315
2023-04-28	411.50	411.50	410.50	410.50	79.548	465
2023-04-27	421.00	421.00	412.00	412.00	79.839	1,305
2023-04-26	419.50	421.00	419.50	420.00	81.389	2,040

← NewerPage 14 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.