AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	198.35	198.50	193.40	194.65	193.02	17,299
2025-07-31	205.30	205.30	200.20	200.20	198.53	945
2025-07-30	198.90	201.60	198.20	200.00	198.33	1,353
2025-07-29	202.00	202.40	199.00	199.00	197.34	2,355
2025-07-28	201.80	202.40	198.40	199.10	197.43	1,748
2025-07-25	198.95	199.50	198.20	198.95	197.29	340
2025-07-24	196.50	200.80	195.50	198.50	196.84	1,842
2025-07-23	193.95	193.95	193.80	193.85	192.23	316
2025-07-22	190.10	190.30	188.90	190.30	188.71	327
2025-07-21	193.80	193.80	192.30	192.96	191.34	1,288
2025-07-18	193.90	194.10	192.10	193.00	191.39	1,360
2025-07-17	192.40	194.80	192.40	193.30	191.68	680
2025-07-16	197.45	197.45	192.90	192.90	191.29	645
2025-07-15	177.60	197.00	177.60	194.25	192.62	7,077
2025-07-14	184.70	185.40	184.20	184.90	183.35	1,105
2025-07-11	185.90	187.15	185.90	186.65	185.09	2,266
2025-07-10	184.60	185.80	184.60	184.90	183.35	1,345
2025-07-09	183.20	186.40	183.20	185.00	183.45	1,054
2025-07-08	182.70	183.30	181.10	182.00	180.48	1,510
2025-07-07	180.30	182.55	180.30	182.30	180.78	463
2025-07-04	178.50	178.60	177.60	178.50	177.01	12,569
2025-07-03	179.95	180.95	179.40	179.90	178.40	2,184
2025-07-02	180.45	180.90	179.50	179.70	178.20	2,548
2025-07-01	179.70	179.70	176.70	178.10	176.61	1,839
2025-06-30	178.00	182.20	178.00	180.80	179.29	2,725
2025-06-27	175.00	176.45	173.60	174.90	173.44	3,002
2025-06-26	176.15	176.15	171.40	173.20	171.75	3,095
2025-06-25	181.40	181.55	180.70	180.80	179.29	772
2025-06-24	183.75	184.10	182.30	183.30	181.77	4,123
2025-06-23	182.45	182.80	179.75	180.45	178.94	543
2025-06-19	184.65	185.60	182.60	183.00	181.47	528
2025-06-18	185.90	186.20	185.40	185.80	184.25	319
2025-06-17	184.45	186.10	184.00	186.10	184.54	1,031
2025-06-16	184.00	185.00	182.85	184.65	183.11	499
2025-06-13	177.60	182.30	177.60	182.20	180.68	1,634
2025-06-12	180.30	182.85	180.30	182.10	180.58	579
2025-06-11	184.00	185.65	184.00	185.45	183.90	203
2025-06-10	179.30	183.60	179.30	183.60	182.06	1,226
2025-06-09	182.00	182.30	180.40	180.50	178.99	562
2025-06-05	180.05	184.50	180.05	183.80	182.26	4,028
2025-06-04	176.80	178.70	174.40	178.70	177.21	3,758
2025-06-03	174.90	174.90	174.60	174.70	173.24	37
2025-06-02	172.00	175.40	171.00	175.30	173.83	874
2025-05-30	174.95	178.70	173.70	173.70	172.25	24,838
2025-05-28	178.90	180.70	178.30	180.60	179.09	851
2025-05-27	177.85	177.85	177.40	177.40	175.92	262
2025-05-23	172.50	172.50	169.50	169.50	168.08	225
2025-05-22	169.60	169.60	167.00	167.00	165.60	113
2025-05-21	168.60	171.40	168.60	170.80	169.37	233
2025-05-20	170.50	170.50	170.50	170.50	169.07	30
2025-05-19	167.20	171.50	166.90	171.50	170.07	504
2025-05-16	168.30	168.30	167.90	168.10	166.69	227
2025-05-15	168.90	168.90	166.90	168.20	166.79	310
2025-05-14	173.10	173.10	166.40	167.60	166.20	813
2025-05-13	170.10	172.00	168.50	171.50	170.07	128
2025-05-12	166.80	173.00	166.80	171.60	170.16	226
2025-05-09	164.20	164.20	161.60	161.60	160.25	185
2025-05-08	162.40	162.40	162.20	162.20	160.84	109
2025-05-07	159.20	159.95	158.95	159.90	158.56	7,639
2025-05-06	158.00	158.30	156.10	158.20	156.88	548

← NewerPage 6 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.