AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	211.90	212.00	207.70	207.70	207.70	2,671
2026-07-24	211.80	212.00	208.90	210.40	210.40	6,812
2026-07-23	212.00	213.60	210.80	211.80	211.80	10,908
2026-07-22	209.20	215.80	207.70	214.00	214.00	12,296
2026-07-21	208.90	210.60	207.20	209.24	209.24	14,063
2026-07-20	203.60	211.00	203.60	208.80	208.80	16,882
2026-07-17	202.60	205.00	202.40	203.00	203.00	18,929
2026-07-16	208.00	208.00	208.00	208.00	208.00	320
2026-07-15	217.40	220.60	217.40	219.40	219.40	3,841
2026-07-14	223.50	223.50	215.80	221.00	221.00	7,954
2026-07-13	203.60	204.40	201.00	201.20	201.20	10,412
2026-07-10	210.40	210.40	207.00	207.00	207.00	4,789
2026-07-09	209.20	211.70	209.00	210.00	210.00	20,027
2026-07-08	210.20	210.20	205.40	205.40	205.40	24,298
2026-07-07	211.60	213.80	210.80	211.40	211.40	19,587
2026-07-06	216.90	216.90	211.20	213.40	213.40	9,545
2026-07-03	218.90	221.00	218.90	220.80	220.80	187
2026-07-02	215.00	219.40	215.00	216.40	216.40	143,524
2026-07-01	222.00	222.00	217.60	218.40	218.40	2,083
2026-06-30	220.80	222.20	219.80	220.60	220.60	365
2026-06-29	217.40	219.80	217.20	219.80	219.80	2,053
2026-06-26	220.20	220.20	216.50	216.50	216.50	269
2026-06-25	222.60	222.80	221.40	221.40	221.40	981
2026-06-24	223.40	223.60	221.10	222.00	222.00	3,702
2026-06-23	227.40	229.80	227.40	229.60	229.60	217
2026-06-22	230.50	232.00	228.40	232.00	232.00	11,810
2026-06-18	230.80	232.60	229.00	229.40	229.40	495
2026-06-17	229.80	230.80	225.00	229.60	229.60	15,888
2026-06-16	231.60	231.80	227.00	228.40	228.40	3,068
2026-06-15	232.10	235.20	229.00	229.00	229.00	37,569
2026-06-12	229.00	229.00	224.80	227.20	227.20	5,841
2026-06-11	226.60	227.80	223.47	223.47	223.47	3,780
2026-06-10	226.40	230.00	224.80	226.30	226.30	1,727
2026-06-09	230.60	235.80	228.60	228.70	228.70	14,698
2026-06-08	230.20	235.10	229.00	234.80	234.80	1,849
2026-06-05	235.80	237.40	235.80	236.10	236.10	422
2026-06-04	237.60	239.20	234.40	239.20	239.20	12,690
2026-06-03	238.80	238.80	234.80	237.40	237.40	3,503
2026-06-02	233.60	240.20	232.20	240.20	240.20	1,297
2026-06-01	238.60	240.20	227.80	231.60	231.60	10,531
2026-05-29	239.40	239.60	235.60	239.00	239.00	8,338
2026-05-28	238.00	239.40	235.40	237.60	237.60	270
2026-05-27	242.10	242.80	241.70	241.70	241.70	398
2026-05-26	239.80	244.60	239.80	243.60	243.60	11,415
2026-05-22	238.80	240.10	236.90	240.00	240.00	11,760
2026-05-21	231.30	237.20	230.00	237.00	237.00	13,258
2026-05-20	226.60	229.40	224.80	224.80	224.80	4,243
2026-05-19	225.40	225.40	218.20	220.40	220.40	6,213
2026-05-18	230.40	232.00	225.00	225.00	225.00	454
2026-05-15	235.20	235.20	230.40	232.40	232.40	1,662
2026-05-13	231.00	233.60	231.00	233.60	233.60	4
2026-05-12	234.40	234.40	229.00	229.00	229.00	1,326
2026-05-11	225.80	234.40	225.80	234.00	234.00	1,761
2026-05-08	223.00	225.40	223.00	224.60	224.60	2,411
2026-05-07	223.60	226.60	223.60	224.40	224.40	1,149
2026-05-06	216.60	221.80	216.00	219.80	219.80	7,789
2026-05-05	214.80	216.00	213.20	213.80	213.80	3,126
2026-04-30	215.70	219.30	215.70	218.60	218.60	137
2026-04-29	216.40	218.20	215.90	218.20	218.20	231
2026-04-28	217.40	217.80	215.60	215.60	215.60	7,630

← NewerPage 2 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.