AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	159.90	160.70	159.90	160.00	158.66	382
2025-04-30	153.10	155.55	153.10	155.50	154.20	494
2025-04-29	152.20	153.10	150.75	152.90	151.62	170
2025-04-28	153.50	157.65	153.50	155.00	153.70	1,091
2025-04-25	150.45	152.05	148.20	151.10	149.84	536
2025-04-24	145.10	146.30	143.35	144.90	143.69	602
2025-04-23	141.30	152.20	141.30	147.80	144.98	346
2025-04-22	134.20	137.90	134.20	137.90	135.27	1,037
2025-04-17	138.60	138.60	138.60	138.60	135.95	81
2025-04-16	140.40	140.40	138.80	138.80	136.15	158
2025-04-15	143.20	143.90	142.90	143.30	140.56	266
2025-04-14	136.90	139.90	136.70	139.90	137.23	336
2025-04-11	128.75	133.00	128.75	133.00	130.46	1,079
2025-04-10	137.00	137.00	134.80	134.80	132.23	272
2025-04-09	128.70	128.80	127.40	127.40	124.97	168
2025-04-08	134.30	136.35	132.70	136.35	133.75	487
2025-04-07	131.10	135.00	131.10	135.00	132.42	869
2025-04-04	137.74	142.08	137.44	142.08	139.37	359
2025-04-03	147.80	148.98	147.12	148.00	145.17	413
2025-04-02	151.82	154.32	150.46	154.32	151.37	301
2025-04-01	157.00	157.60	157.00	157.10	154.10	124
2025-03-31	162.66	163.08	157.50	160.00	156.94	331
2025-03-28	169.88	170.08	166.62	166.62	163.44	930
2025-03-27	173.76	173.76	170.12	170.12	166.87	59
2025-03-26	175.30	175.52	174.18	174.18	170.85	261
2025-03-25	171.66	175.74	171.66	175.74	172.38	223
2025-03-24	171.26	171.94	171.18	171.94	168.66	503
2025-03-21	174.46	174.46	170.72	170.72	167.46	120
2025-03-18	176.46	176.46	173.90	173.90	170.58	594
2025-03-17	170.84	173.70	170.58	173.30	169.99	1,299
2025-03-14	168.74	171.12	168.74	170.86	167.60	893
2025-03-13	163.20	165.56	162.80	165.54	162.38	1,024
2025-03-12	164.64	164.64	163.62	164.04	160.91	308
2025-03-11	162.26	163.44	162.26	163.44	160.32	283
2025-03-10	168.20	168.62	161.10	162.02	158.93	4,287
2025-03-07	164.98	168.82	164.98	168.60	165.38	103
2025-03-06	165.14	165.28	165.14	165.28	162.12	89
2025-03-05	165.74	167.04	165.30	166.82	163.63	150
2025-03-04	163.70	164.68	161.00	161.12	158.04	771
2025-03-03	167.20	167.58	164.84	164.84	161.69	332
2025-02-28	164.30	166.86	163.10	166.48	163.30	4,555
2025-02-27	166.00	166.95	164.22	164.58	161.44	8,557
2025-02-26	168.44	170.00	168.44	170.00	166.75	84
2025-02-25	169.90	169.90	164.78	164.86	161.71	308
2025-02-24	171.00	172.28	169.21	170.64	167.38	1,015
2025-02-21	176.50	176.70	172.78	172.78	169.48	412
2025-02-20	173.98	176.10	172.67	175.68	172.32	2,882
2025-02-19	179.20	179.60	172.96	172.96	169.66	2,018
2025-02-18	178.28	178.50	178.28	178.50	175.09	814
2025-02-17	174.48	174.48	173.40	173.40	170.09	223
2025-02-14	173.96	173.96	172.76	172.76	169.46	925
2025-02-13	163.86	172.98	163.86	170.46	167.20	1,219
2025-02-12	160.70	161.34	156.98	158.02	155.00	577
2025-02-11	158.30	162.28	158.30	161.34	158.26	289
2025-02-10	158.68	159.32	158.68	159.32	156.28	100
2025-02-07	159.40	159.54	158.96	159.54	156.49	198
2025-02-06	157.04	159.86	156.95	159.86	156.81	302
2025-02-05	157.70	158.34	156.90	158.34	155.32	680
2025-02-04	158.72	159.40	158.22	159.40	156.36	435
2025-02-03	158.20	159.40	158.20	159.40	156.36	2,306

← NewerPage 7 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.