AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 287.50 | 299.00 | 287.50 | 295.50 | 56.179 | 1,130 |
| 2022-03-30 | 281.50 | 282.50 | 281.50 | 282.50 | 53.708 | 2,505 |
| 2022-03-25 | 275.41 | 275.41 | 275.41 | 275.41 | 52.359 | 170 |
| 2022-03-24 | 282.88 | 282.88 | 282.88 | 282.88 | 53.780 | 260 |
| 2022-03-23 | 284.00 | 288.00 | 284.00 | 288.00 | 54.753 | 630 |
| 2022-03-09 | 265.50 | 265.50 | 264.00 | 264.00 | 50.191 | 2,250 |
| 2022-03-08 | 257.50 | 257.50 | 252.50 | 252.50 | 48.004 | 2,980 |
| 2022-03-07 | 246.50 | 253.00 | 246.50 | 253.00 | 48.099 | 1,780 |
| 2022-03-02 | 269.50 | 269.50 | 269.50 | 269.50 | 51.236 | 155 |
| 2022-03-01 | 268.00 | 268.00 | 262.00 | 262.00 | 49.810 | 650 |
| 2022-02-25 | 258.25 | 258.25 | 258.25 | 258.25 | 49.097 | 500 |
| 2022-02-22 | 271.00 | 271.00 | 271.00 | 271.00 | 51.521 | 1,870 |
| 2022-02-21 | 267.50 | 267.50 | 267.50 | 267.50 | 50.856 | 110 |
| 2022-02-18 | 280.88 | 280.88 | 280.88 | 280.88 | 53.399 | 270 |
| 2022-02-17 | 280.00 | 289.00 | 280.00 | 289.00 | 54.944 | 995 |
| 2022-02-16 | 287.50 | 289.01 | 287.50 | 289.01 | 54.945 | 1,560 |
| 2022-02-11 | 297.50 | 298.00 | 297.50 | 298.00 | 56.655 | 135 |
| 2022-02-10 | 304.00 | 304.00 | 304.00 | 304.00 | 57.795 | 3,015 |
| 2022-02-09 | 296.50 | 296.50 | 296.50 | 296.50 | 56.369 | 1,410 |
| 2022-02-08 | 297.00 | 297.00 | 295.50 | 295.50 | 56.179 | 210 |
| 2022-02-04 | 301.59 | 301.59 | 301.59 | 301.59 | 57.338 | 780 |
| 2022-02-03 | 308.00 | 308.00 | 308.00 | 308.00 | 58.556 | 175 |
| 2022-02-01 | 310.00 | 310.00 | 310.00 | 310.00 | 58.936 | 800 |
| 2022-01-31 | 305.00 | 305.00 | 302.00 | 302.00 | 57.415 | 1,560 |
| 2022-01-28 | 296.50 | 296.50 | 296.50 | 296.50 | 56.369 | 320 |
| 2022-01-27 | 300.00 | 300.00 | 298.50 | 298.50 | 56.750 | 2,560 |
| 2022-01-25 | 292.50 | 292.50 | 291.00 | 291.00 | 55.324 | 1,020 |
| 2022-01-24 | 300.00 | 300.00 | 287.50 | 287.50 | 54.658 | 810 |
| 2022-01-20 | 306.00 | 306.00 | 306.00 | 306.00 | 58.175 | 75 |
| 2022-01-18 | 307.00 | 307.00 | 307.00 | 307.00 | 58.366 | 60 |
| 2022-01-14 | 328.00 | 334.58 | 328.00 | 334.58 | 63.610 | 6,145 |
| 2022-01-13 | 345.00 | 347.50 | 341.50 | 344.16 | 65.430 | 6,970 |
| 2022-01-12 | 335.50 | 339.50 | 335.50 | 338.94 | 64.438 | 6,005 |
| 2022-01-11 | 334.00 | 334.86 | 334.00 | 334.30 | 63.556 | 6,270 |
| 2022-01-10 | 326.50 | 334.14 | 326.50 | 334.14 | 63.525 | 10,025 |
| 2022-01-07 | 345.00 | 346.50 | 343.00 | 346.24 | 65.825 | 1,195 |
| 2022-01-05 | 349.48 | 349.48 | 348.48 | 348.48 | 66.252 | 2,965 |
| 2022-01-04 | 353.50 | 353.50 | 345.00 | 348.95 | 66.342 | 21,625 |
| 2021-12-29 | 367.00 | 367.00 | 361.50 | 364.55 | 69.306 | 270 |
| 2021-12-22 | 324.00 | 334.50 | 324.00 | 331.17 | 62.961 | 1,090 |
| 2021-12-21 | 323.50 | 324.00 | 320.50 | 323.50 | 61.502 | 950 |
| 2021-12-20 | 323.00 | 328.50 | 322.50 | 325.13 | 61.812 | 3,210 |
| 2021-12-17 | 310.50 | 324.50 | 310.50 | 318.31 | 60.515 | 2,245 |
| 2021-12-16 | 310.52 | 310.52 | 310.52 | 310.52 | 59.035 | 85 |
| 2021-12-15 | 303.00 | 303.00 | 303.00 | 303.00 | 57.605 | 660 |
| 2021-12-10 | 299.50 | 299.50 | 299.50 | 299.50 | 56.940 | 45 |
| 2021-12-06 | 281.50 | 281.50 | 280.00 | 280.00 | 53.232 | 110 |
| 2021-12-02 | 285.50 | 287.00 | 285.50 | 286.50 | 54.468 | 1,140 |
| 2021-11-30 | 286.00 | 288.00 | 286.00 | 288.00 | 54.753 | 220 |
| 2021-11-23 | 289.50 | 289.50 | 289.50 | 289.50 | 55.039 | 70 |
| 2021-11-10 | 290.00 | 290.00 | 289.00 | 289.00 | 54.944 | 30 |
| 2021-11-09 | 291.50 | 291.50 | 289.50 | 289.50 | 55.039 | 60 |
| 2021-11-03 | 285.00 | 285.00 | 281.50 | 281.50 | 53.518 | 120 |
| 2021-11-02 | 286.50 | 286.50 | 286.50 | 286.50 | 54.468 | 560 |
| 2021-11-01 | 286.00 | 286.00 | 284.50 | 285.00 | 54.183 | 1,180 |
| 2021-10-29 | 280.00 | 285.50 | 280.00 | 285.50 | 54.278 | 3,105 |
| 2021-10-26 | 294.50 | 294.50 | 288.98 | 288.98 | 54.939 | 2,955 |
| 2021-10-22 | 287.00 | 296.50 | 286.50 | 296.50 | 56.369 | 515 |
← NewerPage 18 of 18 · 1,078 trading days
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.