AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 143.90 | 147.74 | 142.62 | 146.90 | 144.09 | 119,288 |
| 2024-05-23 | 143.00 | 146.98 | 143.00 | 144.00 | 141.25 | 79,474 |
| 2024-05-22 | 137.12 | 143.84 | 137.12 | 142.44 | 139.72 | 119,115 |
| 2024-05-21 | 143.00 | 144.58 | 135.04 | 137.04 | 134.42 | 109,200 |
| 2024-05-20 | 142.80 | 146.30 | 138.50 | 143.00 | 140.27 | 57,699 |
| 2024-05-17 | 720.00 | 724.00 | 707.00 | 709.00 | 139.09 | 242,075 |
| 2024-05-16 | 717.00 | 725.00 | 717.00 | 720.00 | 141.25 | 134,190 |
| 2024-05-15 | 703.00 | 734.00 | 701.00 | 716.00 | 140.46 | 271,725 |
| 2024-05-14 | 684.00 | 703.00 | 683.00 | 703.00 | 137.91 | 114,385 |
| 2024-05-13 | 689.00 | 690.00 | 676.00 | 684.00 | 134.19 | 81,430 |
| 2024-05-10 | 674.00 | 689.00 | 669.00 | 689.00 | 135.17 | 91,635 |
| 2024-05-08 | 662.00 | 672.00 | 660.00 | 666.00 | 130.66 | 43,485 |
| 2024-05-07 | 647.00 | 662.00 | 642.00 | 662.00 | 129.87 | 59,875 |
| 2024-05-06 | 648.00 | 649.00 | 638.00 | 647.00 | 126.93 | 64,570 |
| 2024-05-03 | 638.00 | 643.00 | 629.00 | 642.00 | 125.95 | 52,095 |
| 2024-05-02 | 633.00 | 643.00 | 629.00 | 635.00 | 124.57 | 235,715 |
| 2024-04-30 | 635.00 | 640.00 | 626.00 | 633.00 | 124.18 | 45,385 |
| 2024-04-29 | 620.00 | 637.00 | 620.00 | 635.00 | 124.57 | 126,425 |
| 2024-04-26 | 604.00 | 624.00 | 601.00 | 620.00 | 121.63 | 272,690 |
| 2024-04-25 | 610.00 | 610.00 | 598.00 | 604.00 | 118.49 | 141,485 |
| 2024-04-24 | 619.00 | 621.00 | 605.00 | 610.00 | 119.67 | 143,520 |
| 2024-04-23 | 584.00 | 615.00 | 583.00 | 614.00 | 120.45 | 171,255 |
| 2024-04-22 | 585.00 | 590.00 | 574.00 | 584.00 | 114.57 | 105,715 |
| 2024-04-19 | 565.00 | 584.00 | 545.00 | 584.00 | 114.57 | 223,910 |
| 2024-04-18 | 540.00 | 569.00 | 513.00 | 567.00 | 109.93 | 512,070 |
| 2024-04-17 | 516.00 | 518.00 | 511.00 | 513.00 | 99.458 | 67,490 |
| 2024-04-16 | 528.00 | 531.00 | 514.00 | 516.00 | 100.04 | 74,320 |
| 2024-04-15 | 532.00 | 536.00 | 529.00 | 533.00 | 103.34 | 328,420 |
| 2024-04-12 | 530.00 | 541.00 | 530.00 | 532.00 | 103.14 | 51,470 |
| 2024-04-11 | 529.00 | 531.00 | 525.00 | 530.00 | 102.75 | 171,075 |
| 2024-04-10 | 527.00 | 531.00 | 522.00 | 529.00 | 102.56 | 52,875 |
| 2024-04-09 | 534.00 | 534.00 | 522.00 | 527.00 | 102.17 | 95,955 |
| 2024-04-08 | 532.00 | 538.00 | 532.00 | 534.00 | 103.53 | 45,335 |
| 2024-04-05 | 531.00 | 534.00 | 527.00 | 532.00 | 103.14 | 31,090 |
| 2024-04-04 | 533.00 | 535.00 | 529.00 | 533.00 | 103.34 | 89,980 |
| 2024-04-03 | 532.00 | 534.00 | 528.00 | 533.00 | 103.34 | 68,620 |
| 2024-04-02 | 535.00 | 538.00 | 528.00 | 532.00 | 103.14 | 1,088,395 |
| 2024-03-28 | 534.00 | 537.00 | 531.00 | 535.00 | 103.72 | 28,415 |
| 2024-03-27 | 537.00 | 540.00 | 532.00 | 534.00 | 103.53 | 90,350 |
| 2024-03-26 | 535.00 | 537.00 | 531.00 | 537.00 | 104.11 | 49,670 |
| 2024-03-25 | 535.00 | 537.00 | 524.00 | 535.00 | 103.72 | 67,290 |
| 2024-03-22 | 537.00 | 543.00 | 535.00 | 537.00 | 104.11 | 70,635 |
| 2024-03-21 | 543.00 | 544.00 | 536.00 | 539.00 | 104.50 | 167,900 |
| 2024-03-20 | 537.00 | 539.00 | 534.00 | 538.00 | 104.30 | 127,195 |
| 2024-03-19 | 536.00 | 539.00 | 533.00 | 538.00 | 104.30 | 73,475 |
| 2024-03-18 | 537.00 | 542.00 | 534.00 | 537.00 | 104.11 | 90,625 |
| 2024-03-15 | 538.00 | 540.00 | 533.00 | 537.00 | 104.11 | 238,430 |
| 2024-03-14 | 534.00 | 541.00 | 530.00 | 538.00 | 104.30 | 122,735 |
| 2024-03-13 | 540.00 | 544.00 | 536.00 | 537.00 | 104.11 | 85,375 |
| 2024-03-12 | 548.00 | 552.00 | 535.00 | 539.00 | 104.50 | 76,500 |
| 2024-03-11 | 542.00 | 546.00 | 538.00 | 545.00 | 105.66 | 67,685 |
| 2024-03-08 | 541.00 | 543.00 | 538.00 | 541.00 | 104.89 | 47,755 |
| 2024-03-07 | 541.00 | 544.00 | 538.00 | 541.00 | 104.89 | 169,695 |
| 2024-03-06 | 544.00 | 547.00 | 534.00 | 540.00 | 104.69 | 99,910 |
| 2024-03-05 | 551.00 | 554.00 | 545.00 | 547.00 | 106.05 | 979,795 |
| 2024-03-04 | 560.00 | 565.00 | 551.00 | 551.00 | 106.82 | 39,795 |
| 2024-03-01 | 558.00 | 570.00 | 557.00 | 560.00 | 108.57 | 65,990 |
| 2024-02-29 | 559.00 | 562.00 | 553.00 | 556.00 | 107.79 | 115,080 |
| 2024-02-28 | 562.00 | 563.00 | 553.00 | 559.00 | 108.38 | 48,325 |
| 2024-02-27 | 555.00 | 561.00 | 553.00 | 561.00 | 108.76 | 40,050 |
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.