AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	191.30	193.10	190.60	193.10	191.48	958
2025-10-24	188.90	190.50	186.95	190.40	188.81	1,678
2025-10-23	183.25	186.20	183.25	183.74	182.20	2,196
2025-10-22	182.10	183.03	182.00	183.03	181.50	188
2025-10-21	183.50	183.50	181.40	181.40	179.88	238
2025-10-20	180.90	185.45	180.90	182.50	180.97	10,559
2025-10-17	176.80	179.75	176.80	178.00	176.51	653
2025-10-16	172.70	180.40	172.30	180.40	178.89	25,526
2025-10-15	174.95	176.70	174.20	174.40	172.94	2,726
2025-10-14	174.75	174.75	172.90	173.92	172.47	9,435
2025-10-13	176.10	176.50	175.50	176.50	175.02	590
2025-10-10	179.05	179.50	175.80	177.00	175.52	1,901
2025-10-09	180.20	180.40	177.75	179.95	178.44	3,607
2025-10-08	179.60	179.90	178.25	179.10	177.60	1,946
2025-10-07	179.10	179.20	178.10	178.79	177.29	23,804
2025-10-06	179.80	180.30	178.55	178.92	177.43	2,494
2025-10-03	180.80	180.80	177.65	179.30	177.80	7,580
2025-10-02	183.30	183.30	177.55	178.10	176.61	1,675
2025-10-01	179.50	181.40	178.95	181.40	179.88	1,393
2025-09-30	182.15	182.30	179.50	179.96	178.45	3,840
2025-09-29	188.60	188.60	182.60	183.17	181.64	6,525
2025-09-26	189.75	191.45	188.30	189.10	187.52	7,697
2025-09-25	193.80	193.80	186.30	187.59	186.02	2,194
2025-09-24	203.60	203.60	199.30	199.60	197.93	2,472
2025-09-23	206.30	206.50	205.00	205.00	203.29	684
2025-09-22	203.40	206.80	203.40	205.00	203.29	1,417
2025-09-19	201.40	204.40	201.40	203.00	201.30	1,047
2025-09-18	199.20	203.20	199.20	202.40	200.71	1,217
2025-09-17	194.80	196.15	193.70	196.15	194.51	273
2025-09-16	200.00	200.80	196.20	196.20	194.56	142
2025-09-15	198.40	199.20	197.60	199.20	197.53	97
2025-09-12	194.80	196.30	194.80	195.40	193.77	1,100
2025-09-11	189.70	195.30	189.70	195.30	193.67	49
2025-09-10	190.30	190.30	189.30	189.30	187.72	680
2025-09-09	186.80	187.30	185.10	185.90	184.35	313
2025-09-08	184.35	186.80	184.35	186.80	185.24	468
2025-09-05	183.50	184.20	181.50	182.35	180.82	9,948
2025-09-04	181.00	183.50	181.00	181.04	179.53	1,829
2025-09-03	184.00	184.00	183.40	183.50	181.96	122
2025-09-02	186.80	187.00	181.45	186.97	185.41	2,935
2025-09-01	191.50	191.50	191.00	191.00	189.40	158
2025-08-29	197.40	197.40	194.25	194.30	192.67	599
2025-08-28	193.90	195.80	193.90	195.80	194.16	158
2025-08-27	196.85	196.85	193.25	193.80	192.18	1,857
2025-08-26	194.10	195.90	192.80	192.80	191.19	463
2025-08-22	193.00	194.10	192.70	193.30	191.68	9,149
2025-08-21	193.40	193.40	191.85	192.30	190.69	634
2025-08-20	191.30	193.60	190.50	193.60	191.98	1,150
2025-08-19	194.25	194.90	192.60	193.60	191.98	2,250
2025-08-18	190.70	191.00	189.00	190.00	188.41	1,358
2025-08-15	195.20	195.20	191.50	191.50	189.90	563
2025-08-14	194.50	195.70	193.50	194.20	192.58	648
2025-08-13	196.60	197.10	192.60	192.65	191.04	865
2025-08-12	195.00	196.70	193.20	193.90	192.28	10,241
2025-08-11	191.00	191.00	189.00	190.00	188.41	87
2025-08-08	193.75	193.75	192.80	193.00	191.39	158
2025-08-07	194.80	194.80	193.00	193.60	191.98	2,592
2025-08-06	196.10	196.10	192.40	192.70	191.09	181
2025-08-05	196.30	196.80	194.35	194.85	193.22	15,084
2025-08-04	195.95	195.95	194.30	194.55	192.92	785

← NewerPage 5 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.