AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 254.00 | 254.00 | 239.80 | 240.00 | 240.00 | 118,351 |
| 2026-10-15 | 252.00 | 258.00 | 234.40 | 251.60 | 251.60 | 353,526 |
| 2026-10-14 | 239.60 | 243.80 | 236.80 | 239.60 | 239.60 | 64,206 |
| 2026-10-13 | 235.80 | 239.00 | 232.00 | 237.80 | 237.80 | 51,082 |
| 2026-10-12 | 237.40 | 238.80 | 235.40 | 238.00 | 238.00 | 233,652 |
| 2026-10-09 | 233.00 | 239.80 | 233.00 | 237.40 | 237.40 | 57,833 |
| 2026-10-08 | 236.00 | 238.20 | 231.80 | 233.60 | 233.60 | 337,733 |
| 2026-10-07 | 245.00 | 246.60 | 235.80 | 236.60 | 236.60 | 107,001 |
| 2026-10-06 | 239.80 | 248.00 | 239.40 | 248.00 | 248.00 | 105,496 |
| 2026-10-05 | 241.00 | 242.60 | 238.40 | 240.00 | 240.00 | 48,718 |
| 2026-10-02 | 240.00 | 243.60 | 238.00 | 241.00 | 241.00 | 51,714 |
| 2026-10-01 | 236.60 | 239.40 | 234.60 | 239.00 | 239.00 | 78,746 |
| 2026-09-30 | 236.80 | 237.00 | 234.00 | 236.80 | 236.80 | 79,544 |
| 2026-09-29 | 231.80 | 235.60 | 231.80 | 234.80 | 234.80 | 138,766 |
| 2026-09-28 | 234.60 | 234.60 | 230.60 | 231.80 | 231.80 | 54,049 |
| 2026-09-25 | 233.20 | 234.80 | 231.80 | 234.00 | 234.00 | 84,882 |
| 2026-09-24 | 234.00 | 238.00 | 230.40 | 230.40 | 230.40 | 51,976 |
| 2026-09-23 | 234.80 | 236.60 | 233.20 | 236.40 | 236.40 | 61,852 |
| 2026-09-22 | 232.60 | 237.40 | 230.00 | 234.80 | 234.80 | 136,989 |
| 2026-09-21 | 228.00 | 235.20 | 228.00 | 232.60 | 232.60 | 80,298 |
| 2026-09-18 | 222.80 | 228.00 | 222.80 | 226.40 | 226.40 | 162,808 |
| 2026-09-17 | 219.60 | 224.00 | 219.60 | 222.40 | 222.40 | 88,951 |
| 2026-09-16 | 214.00 | 219.20 | 214.00 | 218.40 | 218.40 | 147,604 |
| 2026-09-15 | 211.80 | 215.80 | 209.00 | 214.00 | 214.00 | 497,725 |
| 2026-09-14 | 219.00 | 219.00 | 209.40 | 212.60 | 212.60 | 94,913 |
| 2026-09-11 | 211.00 | 220.40 | 211.00 | 219.20 | 219.20 | 124,134 |
| 2026-09-10 | 219.40 | 223.00 | 214.00 | 215.40 | 215.40 | 41,939 |
| 2026-09-09 | 220.80 | 223.60 | 216.60 | 220.40 | 220.40 | 28,459 |
| 2026-09-08 | 225.00 | 227.20 | 220.60 | 221.00 | 221.00 | 81,180 |
| 2026-09-07 | 223.80 | 227.40 | 223.80 | 226.00 | 226.00 | 51,812 |
| 2026-09-04 | 222.80 | 225.20 | 220.20 | 222.40 | 222.40 | 51,114 |
| 2026-09-03 | 216.00 | 223.40 | 216.00 | 223.40 | 223.40 | 77,547 |
| 2026-09-02 | 215.20 | 219.00 | 214.20 | 215.00 | 215.00 | 58,534 |
| 2026-09-01 | 217.00 | 217.80 | 213.80 | 215.20 | 215.20 | 43,843 |
| 2026-08-31 | 224.20 | 224.80 | 216.80 | 216.80 | 216.80 | 170,517 |
| 2026-08-28 | 226.00 | 228.00 | 224.00 | 224.20 | 224.20 | 43,991 |
| 2026-08-27 | 219.80 | 225.80 | 219.80 | 224.80 | 224.80 | 46,787 |
| 2026-08-26 | 218.00 | 221.80 | 217.00 | 219.20 | 219.20 | 44,232 |
| 2026-08-25 | 212.00 | 220.80 | 212.00 | 217.20 | 217.20 | 68,165 |
| 2026-08-24 | 214.40 | 215.60 | 209.40 | 211.00 | 211.00 | 100,516 |
| 2026-08-21 | 212.40 | 216.60 | 211.00 | 215.60 | 215.60 | 62,321 |
| 2026-08-20 | 205.40 | 212.00 | 205.40 | 211.20 | 211.20 | 132,806 |
| 2026-08-19 | 203.80 | 206.60 | 200.40 | 205.60 | 205.60 | 957,451 |
| 2026-08-18 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | 52,370 |
| 2026-08-17 | 211.00 | 212.00 | 208.60 | 210.00 | 210.00 | 43,087 |
| 2026-08-14 | 212.00 | 212.00 | 208.40 | 210.00 | 210.00 | 55,065 |
| 2026-08-13 | 211.40 | 214.60 | 211.00 | 211.20 | 211.20 | 36,149 |
| 2026-08-12 | 205.40 | 212.60 | 204.80 | 211.20 | 211.20 | 216,065 |
| 2026-08-11 | 204.20 | 207.40 | 202.40 | 204.80 | 204.80 | 131,353 |
| 2026-08-10 | 207.60 | 210.00 | 203.40 | 203.40 | 203.40 | 44,835 |
| 2026-08-07 | 211.80 | 211.80 | 205.40 | 207.60 | 207.60 | 38,318 |
| 2026-08-06 | 208.00 | 209.00 | 204.40 | 207.80 | 207.80 | 58,406 |
| 2026-08-05 | 210.00 | 211.20 | 206.80 | 208.00 | 208.00 | 53,948 |
| 2026-08-04 | 205.20 | 208.60 | 204.00 | 207.20 | 207.20 | 93,491 |
| 2026-08-03 | 205.60 | 208.00 | 201.80 | 206.00 | 206.00 | 64,118 |
| 2026-07-31 | 207.60 | 209.80 | 205.00 | 205.00 | 205.00 | 96,390 |
| 2026-07-30 | 200.80 | 206.20 | 200.20 | 204.00 | 204.00 | 61,619 |
| 2026-07-29 | 205.00 | 206.00 | 199.00 | 199.20 | 199.20 | 124,895 |
| 2026-07-28 | 207.80 | 207.80 | 202.80 | 204.60 | 204.60 | 77,304 |
| 2026-07-27 | 210.60 | 212.40 | 206.40 | 207.80 | 207.80 | 52,558 |
Page 1 of 5 · 249 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 |
| 2020-04-23 | 160.7651 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.