AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	190.90	200.60	190.90	200.60	198.92	1,557
2026-01-28	186.30	186.60	185.00	186.10	184.54	472
2026-01-27	183.50	185.10	183.30	185.10	183.55	153
2026-01-26	182.90	182.90	180.25	182.50	180.97	1,865
2026-01-23	181.95	183.10	181.95	183.10	181.57	304
2026-01-22	183.60	185.50	183.60	185.50	183.95	3,635
2026-01-21	181.55	181.55	178.80	180.60	179.09	198
2026-01-20	180.20	183.50	180.20	183.50	181.97	1,410
2026-01-19	182.50	184.60	182.30	184.60	183.06	1,059
2026-01-16	189.50	189.50	188.00	189.20	187.62	243,940
2026-01-15	187.85	190.00	187.20	188.95	187.37	5,317
2026-01-14	185.90	187.90	185.80	187.90	186.33	174
2026-01-13	186.10	188.20	186.10	188.10	186.53	4,536
2026-01-12	181.90	184.05	180.60	184.05	182.51	1,000
2026-01-09	185.25	187.15	184.40	184.40	182.86	329
2026-01-08	190.90	191.00	187.80	187.80	186.23	1,837
2026-01-07	190.45	191.15	188.30	189.20	187.62	2,807
2026-01-05	185.70	185.70	184.60	184.60	183.06	274
2026-01-02	194.35	194.35	194.35	194.35	192.72	205
2025-12-30	195.70	197.20	195.10	197.20	195.55	1,290
2025-12-29	194.85	195.35	194.85	195.35	193.72	623
2025-12-23	193.20	194.00	191.90	193.45	191.83	2,406
2025-12-22	188.55	191.80	188.55	191.80	190.20	3,403
2025-12-19	190.30	190.55	189.40	189.40	187.82	263
2025-12-18	186.70	189.35	185.60	189.35	187.77	5,255
2025-12-17	190.10	191.40	185.70	185.70	184.15	1,349
2025-12-15	186.35	187.00	185.80	186.95	185.39	1,193
2025-12-12	187.50	187.50	187.50	187.50	185.93	1
2025-12-11	188.50	189.15	187.65	188.60	187.02	958
2025-12-10	184.40	189.00	184.40	187.40	185.83	5,413
2025-12-09	188.20	188.20	186.85	187.60	186.03	479
2025-12-08	189.10	190.00	188.70	189.60	188.01	656
2025-12-05	189.20	190.40	188.60	188.60	187.02	4,891
2025-12-04	183.75	188.60	183.75	184.30	182.76	86
2025-12-03	184.85	184.90	183.65	183.65	182.11	369
2025-12-02	185.30	185.70	184.50	185.10	183.55	1,733
2025-12-01	185.95	185.95	183.50	185.60	184.05	3,312
2025-11-28	187.50	189.90	187.50	189.90	188.31	2,555
2025-11-27	190.00	190.00	188.20	188.70	187.12	444
2025-11-26	187.15	187.15	186.90	186.90	185.34	101
2025-11-25	182.50	185.20	182.50	184.70	183.16	1,643
2025-11-24	183.10	184.35	183.10	183.70	182.16	756
2025-11-20	183.55	185.60	183.55	184.83	183.29	1,353
2025-11-19	176.40	182.20	176.40	181.80	180.28	321
2025-11-18	177.25	178.95	175.85	176.60	175.12	11,076
2025-11-17	183.00	184.10	180.60	181.40	179.88	3,657
2025-11-14	181.40	182.60	178.75	182.60	181.07	404
2025-11-13	186.10	186.90	183.20	183.70	182.16	3,897
2025-11-12	185.50	189.60	184.18	184.89	183.34	3,271
2025-11-11	184.55	185.15	183.40	184.60	183.06	5,528
2025-11-10	183.00	184.70	183.00	184.35	182.81	3,804
2025-11-07	181.20	181.20	178.15	178.50	177.01	1,771
2025-11-06	184.10	184.10	180.65	181.00	179.49	1,871
2025-11-05	186.05	186.50	184.20	184.50	182.96	18,184
2025-11-04	190.20	190.20	187.60	188.24	186.66	1,090
2025-11-03	193.70	196.40	193.70	195.70	194.06	935
2025-10-31	197.15	197.15	195.90	196.70	195.05	538
2025-10-30	194.90	198.10	194.55	196.65	195.01	12,812
2025-10-29	193.40	194.30	191.80	193.17	191.55	11,355
2025-10-28	192.80	194.20	192.60	193.60	191.98	1,895

← NewerPage 4 of 5 · 246 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.