AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 137.66 | 139.72 | 135.72 | 138.52 | 135.87 | 35,563 |
| 2024-08-20 | 139.00 | 139.40 | 136.84 | 137.66 | 135.03 | 11,450 |
| 2024-08-19 | 136.82 | 143.00 | 136.82 | 138.90 | 136.25 | 38,063 |
| 2024-08-16 | 138.40 | 138.48 | 136.38 | 136.82 | 134.21 | 26,196 |
| 2024-08-15 | 136.48 | 138.73 | 134.64 | 138.38 | 135.74 | 20,226 |
| 2024-08-14 | 138.00 | 138.00 | 135.22 | 136.48 | 133.87 | 21,069 |
| 2024-08-13 | 137.02 | 138.28 | 136.34 | 137.48 | 134.85 | 17,400 |
| 2024-08-12 | 137.56 | 139.36 | 134.54 | 137.00 | 134.38 | 28,172 |
| 2024-08-09 | 134.90 | 141.16 | 134.90 | 137.48 | 134.85 | 40,160 |
| 2024-08-08 | 135.18 | 135.24 | 132.02 | 134.88 | 132.30 | 32,930 |
| 2024-08-07 | 131.52 | 136.76 | 130.94 | 135.18 | 132.60 | 41,239 |
| 2024-08-06 | 129.40 | 132.42 | 128.10 | 130.50 | 128.01 | 69,774 |
| 2024-08-05 | 130.00 | 133.14 | 122.80 | 129.30 | 126.83 | 170,324 |
| 2024-08-02 | 137.00 | 137.00 | 133.32 | 133.66 | 131.11 | 41,975 |
| 2024-08-01 | 142.64 | 144.74 | 138.00 | 138.08 | 135.44 | 33,062 |
| 2024-07-31 | 140.38 | 144.90 | 140.38 | 142.64 | 139.91 | 44,964 |
| 2024-07-29 | 141.90 | 143.82 | 141.28 | 141.28 | 138.58 | 28,823 |
| 2024-07-26 | 140.00 | 142.62 | 138.70 | 140.80 | 138.11 | 26,030 |
| 2024-07-25 | 140.50 | 142.88 | 138.68 | 140.30 | 137.62 | 43,710 |
| 2024-07-24 | 144.00 | 144.02 | 141.66 | 141.90 | 139.19 | 21,861 |
| 2024-07-23 | 142.00 | 145.14 | 140.08 | 144.00 | 141.25 | 49,495 |
| 2024-07-22 | 145.14 | 145.86 | 142.62 | 144.46 | 141.70 | 65,895 |
| 2024-07-19 | 145.06 | 147.24 | 143.74 | 145.30 | 142.52 | 29,430 |
| 2024-07-18 | 148.00 | 149.00 | 145.06 | 145.06 | 142.29 | 42,059 |
| 2024-07-17 | 157.86 | 159.00 | 149.00 | 149.00 | 146.15 | 63,180 |
| 2024-07-16 | 151.00 | 158.58 | 149.74 | 157.86 | 154.84 | 98,382 |
| 2024-07-15 | 151.10 | 154.70 | 150.42 | 150.98 | 148.10 | 43,890 |
| 2024-07-12 | 148.14 | 152.52 | 144.06 | 151.54 | 148.64 | 96,206 |
| 2024-07-11 | 146.14 | 149.06 | 144.10 | 148.60 | 145.76 | 73,844 |
| 2024-07-10 | 148.18 | 148.44 | 144.44 | 146.14 | 143.35 | 28,129 |
| 2024-07-09 | 148.12 | 149.90 | 147.00 | 147.92 | 145.09 | 76,587 |
| 2024-07-08 | 145.00 | 149.00 | 143.96 | 148.12 | 145.29 | 77,022 |
| 2024-07-05 | 143.98 | 147.04 | 143.66 | 146.00 | 143.21 | 60,575 |
| 2024-07-04 | 144.62 | 146.92 | 142.70 | 144.02 | 141.27 | 85,352 |
| 2024-07-03 | 146.08 | 147.46 | 144.30 | 144.38 | 141.62 | 87,339 |
| 2024-07-02 | 143.10 | 146.44 | 142.10 | 146.08 | 143.29 | 84,873 |
| 2024-07-01 | 148.00 | 148.00 | 142.50 | 143.10 | 140.37 | 46,070 |
| 2024-06-28 | 147.00 | 147.80 | 143.80 | 145.50 | 142.72 | 50,716 |
| 2024-06-27 | 145.00 | 147.50 | 143.80 | 147.00 | 144.19 | 71,654 |
| 2024-06-26 | 144.20 | 145.60 | 141.20 | 143.60 | 140.86 | 153,935 |
| 2024-06-25 | 146.00 | 146.00 | 140.90 | 144.10 | 141.35 | 86,578 |
| 2024-06-24 | 143.90 | 148.70 | 140.30 | 145.30 | 142.52 | 134,006 |
| 2024-06-20 | 142.00 | 144.90 | 141.80 | 143.90 | 141.15 | 96,971 |
| 2024-06-19 | 142.10 | 142.20 | 140.60 | 141.80 | 139.09 | 52,948 |
| 2024-06-18 | 138.50 | 141.80 | 138.30 | 141.10 | 138.40 | 135,692 |
| 2024-06-17 | 136.00 | 138.80 | 135.00 | 138.50 | 135.85 | 62,233 |
| 2024-06-14 | 140.00 | 140.00 | 133.90 | 135.70 | 133.11 | 47,810 |
| 2024-06-13 | 139.90 | 141.60 | 138.80 | 139.40 | 136.74 | 40,611 |
| 2024-06-12 | 139.10 | 141.70 | 135.90 | 140.30 | 137.62 | 40,194 |
| 2024-06-11 | 139.90 | 142.60 | 138.60 | 139.10 | 136.44 | 111,003 |
| 2024-06-10 | 137.90 | 139.90 | 137.00 | 139.90 | 137.23 | 78,084 |
| 2024-06-07 | 132.10 | 138.10 | 132.10 | 137.90 | 135.27 | 127,934 |
| 2024-06-05 | 134.20 | 135.00 | 130.20 | 131.60 | 129.09 | 84,433 |
| 2024-06-04 | 137.28 | 137.28 | 133.26 | 134.20 | 131.64 | 71,048 |
| 2024-06-03 | 147.42 | 147.42 | 138.02 | 138.02 | 135.38 | 210,027 |
| 2024-05-31 | 146.52 | 150.90 | 143.40 | 144.20 | 141.44 | 1,382,000 |
| 2024-05-30 | 148.64 | 149.98 | 145.66 | 146.52 | 143.72 | 78,196 |
| 2024-05-29 | 145.50 | 149.66 | 145.48 | 148.72 | 145.88 | 89,388 |
| 2024-05-28 | 145.48 | 147.50 | 144.42 | 145.36 | 142.58 | 77,929 |
| 2024-05-27 | 146.90 | 148.56 | 145.10 | 146.10 | 143.31 | 107,155 |
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.