AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	292.00	292.00	292.00	292.00	56.146	150
2022-07-27	294.50	294.50	293.50	293.50	56.434	215,005
2022-07-26	292.50	292.50	292.50	292.50	56.242	5
2022-07-25	292.00	292.00	292.00	292.00	56.146	10
2022-07-22	286.50	293.00	286.50	293.00	56.338	200
2022-07-21	286.50	287.00	286.00	286.00	54.992	330
2022-07-20	284.00	284.00	284.00	284.00	54.608	15
2022-07-19	277.00	277.00	277.00	277.00	53.262	40
2022-07-13	268.50	268.50	268.50	268.50	51.627	15
2022-07-12	263.50	266.00	263.50	266.00	51.147	30
2022-07-08	264.00	264.00	261.50	261.50	50.281	1,015
2022-07-06	261.00	261.50	261.00	261.38	50.257	920
2022-07-05	261.00	261.00	258.00	260.00	49.993	725
2022-07-04	260.00	261.00	260.00	261.00	50.185	295
2022-07-01	266.00	266.00	266.00	266.00	51.147	60
2022-06-30	266.50	266.50	266.50	266.50	51.243	70
2022-06-27	275.98	275.98	275.98	275.98	53.066	360
2022-06-23	268.00	268.00	268.00	268.00	51.531	440
2022-06-22	261.50	261.50	261.50	261.50	50.281	40
2022-06-21	272.00	273.50	269.50	269.50	51.820	480
2022-06-17	269.50	269.50	269.50	269.50	51.820	15
2022-06-16	255.50	256.50	255.50	256.50	49.320	25
2022-06-15	256.00	256.00	256.00	256.00	49.224	15
2022-06-14	269.50	271.50	266.25	266.25	51.194	840
2022-06-13	277.61	284.50	277.61	284.50	54.704	8,575
2022-06-10	272.00	272.00	272.00	272.00	52.300	185
2022-06-09	284.00	284.00	284.00	284.00	54.608	200
2022-06-08	289.50	291.50	287.00	287.00	55.185	1,300
2022-06-07	297.00	297.00	297.00	297.00	57.107	260
2022-06-01	281.50	281.50	272.00	272.00	52.300	215
2022-05-31	275.50	275.50	275.50	275.50	52.973	5
2022-05-30	284.00	284.00	274.00	274.00	52.685	115
2022-05-27	275.00	275.00	275.00	275.00	52.877	65
2022-05-24	277.00	281.50	277.00	279.50	53.742	2,840
2022-05-23	273.00	274.00	273.00	273.50	52.589	480
2022-05-20	275.00	275.00	275.00	275.00	52.877	9,810
2022-05-18	271.77	271.77	271.77	271.77	52.257	535
2022-05-17	273.57	273.57	273.57	273.57	52.601	735
2022-05-16	274.50	274.50	271.46	271.46	52.196	460
2022-05-13	272.00	279.50	272.00	274.29	52.740	1,300
2022-05-12	267.00	267.00	265.81	265.81	51.110	810
2022-05-11	260.75	260.75	260.75	260.75	50.138	55
2022-05-10	254.00	257.00	254.00	255.95	49.215	1,425
2022-05-09	253.50	257.00	253.50	255.54	49.135	2,620
2022-05-06	265.00	265.00	261.00	261.00	50.185	3,350
2022-05-05	275.00	277.77	273.00	276.46	53.159	2,365
2022-05-04	272.42	273.12	272.42	273.12	52.516	750
2022-05-03	277.00	278.98	277.00	278.98	53.643	7,720
2022-04-29	282.52	282.52	282.52	282.52	54.324	15
2022-04-28	278.65	278.65	278.65	278.65	53.578	20
2022-04-27	276.50	281.61	276.50	281.61	54.148	1,165
2022-04-26	278.43	278.43	278.43	278.43	53.537	220
2022-04-25	282.43	283.22	282.43	283.22	54.458	295
2022-04-21	299.50	299.50	295.80	295.80	56.235	630
2022-04-20	305.00	317.50	305.00	314.50	59.791	485
2022-04-19	302.50	302.50	302.50	302.50	57.510	60
2022-04-12	298.07	298.07	298.07	298.07	56.667	165
2022-04-06	296.00	297.50	296.00	296.00	56.274	180
2022-04-05	308.50	308.50	308.50	308.50	58.651	275
2022-04-04	303.00	305.00	303.00	305.00	57.985	735

← NewerPage 17 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.