AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	220.40	220.40	217.60	218.20	218.20	652
2026-04-24	209.00	217.00	209.00	217.00	217.00	4,203
2026-04-23	223.60	223.60	213.20	215.20	213.40	130,103
2026-04-22	233.40	234.00	229.00	229.40	227.48	20,335
2026-04-21	231.70	231.90	228.60	228.60	226.69	9,808
2026-04-20	228.10	232.20	228.10	232.20	230.26	1,034
2026-04-17	222.20	228.40	222.20	228.40	226.49	1,047
2026-04-16	216.20	221.00	215.80	219.60	217.76	2,649
2026-04-15	217.20	218.00	213.20	213.80	212.01	1,658
2026-04-14	212.20	217.60	212.00	217.20	215.38	3,189
2026-04-13	208.40	209.20	206.00	208.20	206.46	455
2026-04-10	200.70	208.80	200.00	208.40	206.66	2,379
2026-04-09	199.20	200.80	197.80	200.80	199.12	160,945
2026-04-08	196.00	200.00	195.60	198.80	197.14	1,500
2026-04-07	192.00	194.70	189.30	189.30	187.72	691
2026-04-02	192.10	193.00	189.50	189.50	187.92	530
2026-04-01	192.50	192.90	190.30	191.74	190.14	3,597
2026-03-31	186.00	187.50	183.90	186.07	184.51	4,288
2026-03-30	182.75	184.00	182.60	183.00	181.47	6,378
2026-03-27	184.10	185.60	183.00	184.89	183.34	1,848
2026-03-26	184.40	188.90	184.40	185.83	184.27	6,631
2026-03-25	187.20	187.31	187.20	187.31	185.75	960
2026-03-24	182.05	182.78	182.05	182.78	181.25	1,072
2026-03-23	176.10	188.50	175.20	185.00	183.45	1,765
2026-03-20	184.40	184.40	182.80	182.80	181.27	402
2026-03-19	184.60	184.60	182.70	183.90	182.36	2,810
2026-03-18	191.35	192.60	188.00	190.90	189.30	6,638
2026-03-17	186.50	188.09	186.50	187.88	186.31	2,658
2026-03-16	187.10	187.81	186.38	187.81	186.24	578
2026-03-13	187.30	189.10	187.30	188.74	187.17	3,107
2026-03-12	187.70	189.40	187.60	189.40	187.82	169
2026-03-11	187.50	187.50	186.57	186.94	185.38	781
2026-03-10	185.25	189.05	185.25	186.79	185.22	3,406
2026-03-09	181.30	182.90	180.80	181.80	180.28	3,937
2026-03-06	190.70	190.70	188.85	189.63	188.04	1,987
2026-03-05	194.30	194.30	190.20	191.90	190.29	3,115
2026-03-04	184.80	188.00	184.80	187.60	186.03	912
2026-03-03	178.20	181.10	176.05	180.30	178.79	535
2026-03-02	183.85	184.60	182.30	184.00	182.46	1,946
2026-02-27	190.30	190.30	189.04	189.35	187.76	3,645
2026-02-26	182.40	186.00	181.85	186.00	184.44	374
2026-02-25	184.40	184.40	181.60	182.54	181.01	2,190
2026-02-24	182.60	184.00	181.50	182.90	181.37	8,542
2026-02-23	181.60	184.20	181.00	181.10	179.59	10,030
2026-02-20	183.40	184.80	182.60	182.89	181.36	219
2026-02-19	180.60	182.60	180.60	182.00	180.48	1,102
2026-02-18	179.00	182.40	179.00	180.37	178.86	2,319
2026-02-17	180.20	180.20	178.70	179.62	178.12	884
2026-02-16	183.10	183.10	179.80	181.61	180.09	5,152
2026-02-13	181.80	182.70	181.10	182.00	180.48	1,036
2026-02-12	196.80	196.80	174.60	181.77	180.25	25,532
2026-02-11	198.10	198.10	194.85	197.35	195.70	13,665
2026-02-10	202.40	203.80	201.80	201.80	200.11	1,682
2026-02-09	200.40	205.60	200.40	204.40	202.69	2,464
2026-02-06	194.90	199.35	194.80	195.02	193.39	83,277
2026-02-05	202.00	203.40	194.10	203.40	201.70	3,412
2026-02-04	203.10	205.40	201.60	203.20	201.50	1,718
2026-02-03	200.20	201.80	199.60	199.86	198.19	2,406
2026-02-02	193.20	199.75	193.20	199.30	197.63	3,290
2026-01-30	198.00	199.45	195.60	196.91	195.26	3,148

← NewerPage 3 of 18 · 1,076 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.