AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	421.00	421.00	413.50	413.50	80.129	2,265
2023-04-24	419.50	428.03	418.50	428.03	82.944	2,430
2023-04-21	424.50	427.00	424.50	425.21	82.398	1,815
2023-04-20	429.50	429.50	429.50	429.50	82.584	650
2023-04-19	399.50	399.50	399.50	399.50	76.816	110
2023-04-18	404.50	404.50	404.50	404.50	77.777	670
2023-04-17	415.00	415.00	412.50	412.50	79.316	120
2023-04-14	405.50	410.50	405.50	410.50	78.931	225
2023-04-13	402.50	402.50	401.00	401.00	77.104	390
2023-04-12	394.00	400.50	394.00	400.50	77.008	390
2023-04-05	379.50	382.00	379.50	382.00	73.451	285
2023-04-04	388.00	388.00	388.00	388.00	74.605	600
2023-04-03	393.50	394.00	392.00	392.00	75.374	2,730
2023-03-31	383.50	383.50	383.50	383.50	73.740	390
2023-03-29	389.00	389.00	389.00	389.00	74.797	970
2023-03-28	389.50	390.00	389.50	389.50	74.893	165
2023-03-27	389.50	389.50	388.50	388.50	74.701	120
2023-03-24	386.50	386.50	386.50	386.50	74.316	20
2023-03-23	387.50	387.50	387.50	387.50	74.509	75
2023-03-22	385.00	385.00	385.00	385.00	74.028	40
2023-03-20	363.00	370.00	363.00	370.00	71.144	445
2023-03-16	368.50	368.50	368.50	368.50	70.855	200
2023-03-14	371.00	373.50	370.00	370.00	71.144	780
2023-03-10	377.50	377.50	376.50	376.50	72.394	285
2023-03-09	378.00	378.00	378.00	378.00	72.682	440
2023-03-08	374.00	379.50	373.50	378.46	72.771	4,460
2023-03-06	365.50	365.50	365.50	365.50	70.279	170
2023-03-02	368.00	368.00	367.50	367.50	70.663	570
2023-02-28	384.00	387.50	384.00	386.50	74.316	2,835
2023-02-27	384.50	384.50	384.00	384.00	73.836	100
2023-02-23	371.00	375.00	371.00	374.50	72.009	755
2023-02-22	374.50	374.50	370.50	370.50	71.240	1,115
2023-02-17	369.50	385.00	369.50	381.98	73.446	3,040
2023-02-16	364.50	365.00	362.00	365.00	70.182	1,140
2023-02-14	343.50	350.00	343.50	349.00	67.106	2,950
2023-02-10	334.00	335.00	331.50	333.50	64.126	105
2023-02-09	346.00	346.00	338.50	338.50	65.087	1,080
2023-02-08	346.50	346.50	342.00	342.00	65.760	965
2023-02-07	340.50	340.50	340.50	340.50	65.472	240
2023-02-03	342.00	342.00	341.50	341.50	65.664	135
2023-02-01	336.50	336.50	336.50	336.50	64.702	250
2023-01-30	340.00	342.00	337.50	342.00	65.760	570
2023-01-27	343.00	343.00	342.00	342.00	65.760	540
2023-01-25	347.50	348.50	347.50	347.50	66.817	255
2023-01-24	351.00	351.00	351.00	351.00	67.490	105
2023-01-23	336.00	336.00	336.00	336.00	64.606	540
2023-01-19	341.00	341.00	336.50	338.50	65.087	1,510
2023-01-18	339.00	340.50	339.00	340.50	65.472	230
2023-01-17	334.50	334.50	334.50	334.50	64.318	210
2023-01-16	334.50	334.50	334.50	334.50	64.318	295
2023-01-12	330.00	343.00	330.00	341.00	65.568	860
2023-01-11	327.52	327.52	327.52	327.52	62.976	55
2023-01-10	327.50	327.50	325.00	325.00	62.491	180
2023-01-04	327.00	327.00	327.00	327.00	62.876	10
2023-01-03	320.00	320.00	320.00	320.00	61.530	135
2022-12-30	307.35	307.35	307.35	307.35	59.098	90
2022-12-29	309.00	309.00	302.82	302.82	58.227	230
2022-12-28	303.98	303.98	303.98	303.98	58.450	35
2022-12-23	310.50	310.50	308.50	308.50	59.319	4,015
2022-12-22	313.50	313.50	309.50	309.50	59.511	835

← NewerPage 15 of 18 · 1,078 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.