AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	310.00	310.00	310.00	310.00	59.607	375
2022-12-20	312.00	313.00	312.00	313.00	60.184	30
2022-12-16	311.50	313.00	311.50	313.00	60.184	255
2022-12-15	309.00	310.00	309.00	309.00	59.415	1,985
2022-12-13	313.00	315.50	313.00	315.50	60.665	1,605
2022-12-12	302.00	314.00	302.00	311.50	59.895	2,180
2022-12-07	304.50	305.00	304.50	304.50	58.549	545
2022-12-06	308.00	308.00	304.00	304.00	58.453	480
2022-12-02	298.00	300.00	293.50	294.48	56.623	2,650
2022-12-01	294.00	294.50	294.00	294.50	56.627	540
2022-11-29	291.50	291.50	291.50	291.50	56.050	150
2022-11-28	294.00	294.00	293.50	293.50	56.434	285
2022-11-25	294.00	294.00	293.50	293.50	56.434	405
2022-11-24	291.00	291.00	291.00	291.00	55.954	390
2022-11-23	293.50	294.00	292.00	294.00	56.530	605
2022-11-21	290.00	290.00	289.50	289.50	55.665	195
2022-11-18	294.00	295.00	294.00	294.50	56.627	390
2022-11-17	288.00	288.00	287.00	287.00	55.185	765
2022-11-15	288.50	288.50	288.50	288.50	55.473	68,500
2022-11-14	295.00	295.00	288.00	288.50	55.473	200,945
2022-11-11	288.50	297.00	288.50	295.50	56.819	1,770
2022-11-07	280.50	280.50	280.50	280.50	53.935	10
2022-10-28	275.47	275.47	275.47	275.47	52.968	2,915
2022-10-20	258.00	258.00	258.00	258.00	49.608	5
2022-10-14	238.50	238.50	238.50	238.50	45.859	183,870
2022-10-13	234.50	235.90	234.50	235.90	45.359	685
2022-10-12	231.46	231.46	231.46	231.46	44.506	500
2022-10-06	233.23	233.23	233.23	233.23	44.845	95
2022-09-28	211.77	211.77	211.77	211.77	40.720	500
2022-09-21	215.86	215.86	215.86	215.86	41.506	615
2022-09-16	226.00	226.00	225.00	225.00	43.263	195
2022-09-15	230.50	230.50	226.86	226.86	43.620	870
2022-09-14	233.00	233.00	233.00	233.00	44.801	50
2022-09-13	233.00	233.00	233.00	233.00	44.801	10
2022-09-08	231.50	232.00	231.50	232.00	44.609	200
2022-09-06	232.00	232.00	232.00	232.00	44.609	25
2022-09-05	230.00	230.00	230.00	230.00	44.225	25
2022-09-02	232.00	232.00	232.00	232.00	44.609	210
2022-09-01	237.50	238.50	237.00	237.00	45.571	145
2022-08-31	237.50	237.50	237.50	237.50	45.667	25
2022-08-30	245.00	245.00	241.50	242.50	46.628	525
2022-08-25	257.50	257.50	257.00	257.00	49.416	60
2022-08-24	262.50	262.50	261.00	261.50	50.281	705
2022-08-23	257.00	257.00	257.00	257.00	49.416	20
2022-08-22	261.00	262.91	261.00	262.91	50.552	215
2022-08-19	265.50	265.50	265.50	265.50	51.050	20
2022-08-18	269.07	269.07	269.07	269.07	51.736	500
2022-08-17	273.50	273.50	273.50	273.50	52.589	20
2022-08-16	279.50	279.50	279.50	279.50	53.742	5
2022-08-15	280.00	280.00	277.65	277.65	53.387	190
2022-08-12	277.00	284.00	277.00	284.00	54.608	145
2022-08-10	277.00	277.00	277.00	277.00	53.262	5
2022-08-09	275.00	275.00	275.00	275.00	52.877	15
2022-08-05	271.00	271.00	271.00	271.00	52.108	15
2022-08-04	270.00	270.00	270.00	270.00	51.916	25
2022-08-03	280.00	280.00	280.00	280.00	53.839	25
2022-08-02	279.00	279.00	279.00	279.00	53.646	20
2022-08-01	293.00	293.00	292.00	292.50	56.242	120
2022-07-29	285.50	285.50	285.50	285.50	54.896	10
2022-07-28	292.00	292.00	292.00	292.00	56.146	150

← NewerPage 16 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.