AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 558.00 | 558.00 | 550.00 | 555.00 | 107.60 | 65,775 |
| 2024-02-23 | 558.00 | 563.00 | 555.00 | 559.00 | 108.38 | 66,215 |
| 2024-02-22 | 560.00 | 567.00 | 551.00 | 558.00 | 108.18 | 86,165 |
| 2024-02-21 | 554.00 | 560.00 | 546.00 | 557.00 | 107.99 | 57,440 |
| 2024-02-20 | 541.00 | 555.00 | 541.00 | 554.00 | 107.41 | 260,810 |
| 2024-02-19 | 568.00 | 568.00 | 532.00 | 541.00 | 104.89 | 293,265 |
| 2024-02-16 | 594.00 | 594.00 | 561.00 | 581.00 | 112.64 | 351,265 |
| 2024-02-15 | 531.00 | 595.00 | 513.00 | 595.00 | 115.36 | 407,485 |
| 2024-02-14 | 562.00 | 572.00 | 557.00 | 569.00 | 110.31 | 80,405 |
| 2024-02-13 | 572.00 | 572.00 | 555.00 | 563.00 | 109.15 | 85,210 |
| 2024-02-12 | 568.00 | 573.00 | 567.00 | 573.00 | 111.09 | 49,315 |
| 2024-02-09 | 573.00 | 579.00 | 566.00 | 567.00 | 109.93 | 79,355 |
| 2024-02-08 | 563.00 | 579.00 | 563.00 | 573.00 | 111.09 | 53,120 |
| 2024-02-07 | 565.00 | 572.00 | 559.00 | 563.00 | 109.15 | 48,320 |
| 2024-02-06 | 557.00 | 570.00 | 557.00 | 565.00 | 109.54 | 45,735 |
| 2024-02-05 | 566.00 | 566.00 | 550.00 | 556.00 | 107.79 | 76,965 |
| 2024-02-02 | 554.00 | 571.00 | 553.00 | 562.00 | 108.96 | 89,265 |
| 2024-02-01 | 540.00 | 564.00 | 540.00 | 554.00 | 107.41 | 201,210 |
| 2024-01-31 | 544.00 | 551.00 | 541.00 | 544.00 | 105.47 | 41,640 |
| 2024-01-30 | 543.00 | 549.00 | 540.00 | 543.00 | 105.27 | 53,575 |
| 2024-01-29 | 533.00 | 548.00 | 527.00 | 543.00 | 105.27 | 98,090 |
| 2024-01-26 | 538.00 | 538.00 | 528.00 | 535.00 | 103.72 | 21,115 |
| 2024-01-25 | 539.00 | 540.00 | 529.00 | 537.00 | 104.11 | 46,950 |
| 2024-01-24 | 527.00 | 538.00 | 527.00 | 537.00 | 104.11 | 50,050 |
| 2024-01-23 | 532.00 | 539.00 | 526.00 | 527.00 | 102.17 | 50,910 |
| 2024-01-22 | 510.00 | 540.00 | 510.00 | 532.00 | 103.14 | 136,005 |
| 2024-01-19 | 515.00 | 527.00 | 510.00 | 514.00 | 99.651 | 134,420 |
| 2024-01-18 | 501.00 | 516.00 | 500.00 | 516.00 | 100.04 | 57,105 |
| 2024-01-17 | 504.00 | 510.00 | 498.50 | 501.00 | 97.131 | 884,945 |
| 2024-01-16 | 492.50 | 509.00 | 491.50 | 508.00 | 98.488 | 138,695 |
| 2024-01-15 | 517.00 | 518.00 | 493.50 | 494.00 | 95.774 | 95,495 |
| 2024-01-12 | 502.00 | 526.00 | 502.00 | 524.00 | 101.59 | 188,920 |
| 2024-01-11 | 493.50 | 509.00 | 492.00 | 502.00 | 97.325 | 109,110 |
| 2024-01-10 | 493.00 | 501.00 | 490.00 | 493.00 | 95.580 | 37,210 |
| 2024-01-09 | 493.50 | 496.50 | 485.50 | 493.50 | 95.677 | 132,420 |
| 2024-01-08 | 479.00 | 492.00 | 477.50 | 489.00 | 94.805 | 43,085 |
| 2024-01-05 | 488.00 | 488.00 | 478.50 | 480.00 | 93.060 | 13,270 |
| 2024-01-04 | 474.00 | 489.00 | 473.50 | 488.00 | 94.611 | 66,795 |
| 2024-01-03 | 494.00 | 494.00 | 472.00 | 474.00 | 91.896 | 87,175 |
| 2024-01-02 | 507.00 | 510.00 | 491.00 | 494.00 | 95.774 | 64,285 |
| 2023-12-29 | 503.00 | 508.00 | 498.50 | 507.00 | 98.294 | 65,270 |
| 2023-12-28 | 490.50 | 503.00 | 490.50 | 502.00 | 97.325 | 65,410 |
| 2023-12-27 | 492.00 | 495.00 | 486.00 | 490.50 | 95.095 | 56,255 |
| 2023-12-22 | 480.00 | 492.00 | 479.00 | 492.00 | 95.386 | 73,890 |
| 2023-12-21 | 469.50 | 481.50 | 464.00 | 480.00 | 93.060 | 272,145 |
| 2023-12-20 | 474.00 | 479.50 | 467.50 | 472.00 | 91.509 | 198,090 |
| 2023-12-19 | 474.00 | 480.00 | 473.00 | 474.00 | 91.896 | 158,025 |
| 2023-12-18 | 477.50 | 479.00 | 472.00 | 475.00 | 92.090 | 57,030 |
| 2023-12-15 | 480.00 | 482.50 | 474.00 | 478.50 | 92.769 | 203,940 |
| 2023-12-14 | 480.00 | 484.50 | 476.50 | 480.00 | 93.060 | 107,550 |
| 2023-12-13 | 489.50 | 490.00 | 463.50 | 472.50 | 91.606 | 182,815 |
| 2023-12-12 | 494.00 | 494.00 | 484.50 | 489.50 | 94.902 | 84,750 |
| 2023-12-11 | 500.00 | 505.00 | 494.50 | 496.50 | 96.259 | 50,915 |
| 2023-12-08 | 495.50 | 500.00 | 487.00 | 500.00 | 96.937 | 470,930 |
| 2023-12-07 | 488.50 | 499.00 | 479.50 | 495.50 | 96.065 | 69,850 |
| 2023-12-06 | 482.00 | 494.00 | 478.50 | 488.50 | 94.708 | 93,070 |
| 2023-12-05 | 482.00 | 483.50 | 471.00 | 482.00 | 93.447 | 87,675 |
| 2023-12-04 | 496.00 | 496.00 | 478.50 | 480.00 | 93.060 | 75,325 |
| 2023-12-01 | 494.00 | 499.00 | 489.50 | 495.50 | 96.065 | 92,415 |
| 2023-11-30 | 481.00 | 500.00 | 480.00 | 493.00 | 95.580 | 134,270 |
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.