AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	136.40	136.40	136.40	136.40	133.79	30
2024-10-24	134.06	134.44	133.54	134.28	131.72	285
2024-10-23	134.36	135.32	134.06	135.32	132.74	343
2024-10-22	133.80	136.28	133.80	136.28	133.68	303
2024-10-21	132.78	134.44	132.78	134.02	131.46	595
2024-10-18	132.44	133.68	131.26	133.48	130.93	1,535
2024-10-17	122.90	126.70	119.64	126.08	123.67	2,760
2024-10-16	128.40	129.14	128.40	129.14	126.67	462
2024-10-15	124.90	127.10	124.90	127.10	124.67	210
2024-10-11	120.60	121.36	120.60	121.36	119.04	303
2024-10-10	118.56	118.88	118.56	118.88	116.61	130
2024-10-08	116.54	117.36	116.54	117.36	115.12	48
2024-10-07	115.48	115.48	115.48	115.48	113.27	53
2024-10-04	116.58	117.14	116.24	116.96	114.73	229
2024-10-03	117.48	118.62	116.94	117.04	114.80	907
2024-10-02	116.98	117.98	116.98	117.98	115.73	158
2024-10-01	120.00	120.00	118.00	118.00	115.75	339
2024-09-30	118.20	120.12	118.02	120.12	117.83	1,077
2024-09-27	128.40	129.88	127.44	127.80	125.36	635
2024-09-26	127.40	128.50	127.40	128.30	125.85	994
2024-09-25	123.28	126.40	123.28	126.40	123.99	240
2024-09-24	125.06	125.06	122.48	123.54	121.18	1,392
2024-09-23	124.00	126.38	124.00	126.20	123.79	1,211
2024-09-20	123.36	123.36	122.92	122.92	120.57	278
2024-09-19	126.06	126.06	123.42	123.52	121.16	416
2024-09-18	129.50	129.82	128.28	129.82	127.34	577
2024-09-17	130.12	130.88	129.74	130.76	128.26	2,394
2024-09-16	128.88	128.88	127.16	128.84	126.38	423
2024-09-13	133.00	133.00	128.76	130.82	128.32	2,805
2024-09-12	131.94	131.94	131.94	131.94	129.42	55
2024-09-11	129.98	130.00	128.64	129.20	126.73	276
2024-09-10	130.08	131.30	130.08	130.11	127.62	271
2024-09-09	128.88	128.88	128.23	128.23	125.78	97
2024-09-06	128.88	128.88	124.98	127.48	125.04	239
2024-09-05	127.72	127.72	127.72	127.72	125.28	21
2024-09-04	123.76	126.62	123.62	126.60	124.18	369
2024-09-03	127.00	127.06	124.42	125.06	122.67	692
2024-09-02	127.26	128.78	124.92	125.91	123.50	1,381
2024-08-30	131.00	131.00	129.88	130.21	127.72	694
2024-08-29	131.62	132.20	131.22	131.22	128.71	576
2024-08-28	130.40	131.00	130.30	131.00	128.50	573
2024-08-27	135.46	135.46	131.36	131.44	128.92	422
2024-08-23	137.58	138.00	135.46	137.90	135.27	429
2024-08-22	137.56	137.78	137.22	137.28	134.66	450
2024-08-21	136.80	139.06	136.76	137.86	135.23	402
2024-08-20	137.92	137.92	137.66	137.66	135.03	168
2024-08-19	138.16	141.00	138.16	139.12	136.46	718
2024-08-16	136.74	136.75	136.74	136.75	134.14	157
2024-08-15	135.62	138.74	135.60	136.70	134.09	563
2024-08-14	137.26	137.26	136.08	136.08	133.48	94
2024-08-13	136.88	137.19	136.84	137.19	134.57	392
2024-08-12	137.16	137.30	135.84	137.28	134.66	503
2024-08-09	136.00	140.00	136.00	136.68	134.07	936
2024-08-08	133.40	134.06	133.40	134.06	131.50	558
2024-08-07	136.26	136.26	133.55	134.30	131.74	478
2024-08-06	131.00	131.00	128.36	130.13	127.64	1,379
2024-08-05	125.58	131.16	125.58	128.72	126.26	1,011
2024-08-02	135.70	136.02	133.90	133.90	131.35	705
2024-08-01	144.12	144.12	138.46	140.54	137.85	879
2024-07-31	142.34	144.20	142.34	142.67	139.94	654

← NewerPage 9 of 18 · 1,077 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.