AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	158.20	159.40	158.20	159.40	156.36	2,306
2025-01-31	160.66	161.00	159.20	159.20	156.16	1,081
2025-01-30	161.28	161.28	159.66	159.74	156.69	1,018
2025-01-29	162.60	163.92	162.60	163.42	160.30	174
2025-01-28	162.96	162.96	162.68	162.68	159.57	208
2025-01-27	164.06	165.28	162.94	162.94	159.83	253
2025-01-24	167.60	167.98	167.26	167.78	164.58	199
2025-01-23	163.00	166.04	162.08	165.44	162.28	1,105
2025-01-22	167.00	167.00	165.54	165.54	162.38	399
2025-01-21	163.90	165.56	163.90	165.28	162.12	508
2025-01-20	160.00	162.58	160.00	162.18	159.08	706
2025-01-17	157.92	160.36	157.92	159.40	156.36	627
2025-01-16	155.12	156.50	153.66	156.50	153.51	791
2025-01-14	139.04	140.92	139.04	140.92	138.23	273
2025-01-13	138.38	138.38	138.38	138.38	135.74	1
2025-01-10	141.44	142.12	141.00	141.00	138.31	137
2025-01-09	140.84	144.08	140.74	142.58	139.86	1,296
2025-01-08	140.40	140.40	140.40	140.40	137.72	30
2025-01-07	144.92	144.92	142.60	143.48	140.74	128
2025-01-03	144.04	145.90	144.04	145.28	142.51	930
2025-01-02	140.44	141.12	140.16	140.58	137.90	229
2024-12-30	138.12	140.00	137.24	140.00	137.33	645
2024-12-27	138.48	140.00	137.44	137.44	134.82	477
2024-12-23	140.84	140.84	134.40	135.96	133.36	115
2024-12-19	145.26	145.26	143.90	143.90	141.15	473
2024-12-18	144.58	145.84	143.88	145.00	142.23	449
2024-12-17	143.88	143.98	143.16	143.30	140.56	731
2024-12-16	143.62	143.74	143.62	143.74	140.99	66
2024-12-13	145.82	146.24	144.78	145.36	142.58	295
2024-12-12	145.34	146.20	144.42	144.42	141.66	256
2024-12-11	144.82	144.82	144.82	144.82	142.05	7
2024-12-09	143.96	144.80	143.96	144.80	142.03	335
2024-12-06	143.80	144.66	143.70	144.38	141.62	1,368
2024-12-05	143.46	144.58	143.46	144.18	141.43	9,026
2024-12-04	137.50	142.46	137.50	142.46	139.74	1,552
2024-12-03	138.00	138.00	135.16	136.16	133.56	1,122
2024-12-02	133.90	136.98	133.90	136.38	133.78	1,051
2024-11-29	131.42	131.42	131.06	131.06	128.56	1,821
2024-11-28	135.24	135.24	132.22	132.28	129.75	568,923
2024-11-27	135.22	135.22	133.26	133.26	130.71	1,153
2024-11-26	140.74	140.74	136.66	136.66	134.05	350
2024-11-25	141.02	142.04	139.02	142.04	139.33	52,692
2024-11-22	141.90	142.78	140.32	141.02	138.33	535
2024-11-20	143.36	143.88	140.60	140.60	137.91	1,646
2024-11-19	144.62	144.62	141.86	143.36	140.62	922
2024-11-18	144.66	145.26	144.50	145.26	142.49	551
2024-11-15	147.04	148.04	146.36	146.76	143.96	2,044
2024-11-14	145.66	149.98	145.66	149.04	146.19	3,200
2024-11-13	147.66	150.10	144.74	150.10	147.23	1,177
2024-11-12	150.72	151.16	150.54	150.54	147.66	24
2024-11-11	151.08	152.36	150.14	151.48	148.59	3,075
2024-11-08	145.26	148.38	145.17	148.38	145.55	842
2024-11-07	143.78	147.86	143.68	147.86	145.04	1,243
2024-11-06	143.60	144.02	143.46	143.78	141.03	966
2024-11-04	132.54	137.68	132.51	137.68	135.05	1,580
2024-11-01	133.05	133.62	133.05	133.62	131.07	380
2024-10-31	136.43	136.43	133.06	134.76	132.19	3,590
2024-10-30	137.92	137.92	135.68	136.40	133.79	737
2024-10-29	136.94	137.34	136.68	137.04	134.42	563
2024-10-28	137.42	137.42	136.06	136.48	133.87	595

← NewerPage 8 of 18 · 1,078 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.