AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	484.00	488.50	481.00	481.00	93.254	52,975
2023-11-28	483.00	490.00	480.00	482.00	93.447	88,295
2023-11-27	476.00	482.50	473.00	482.50	93.544	98,000
2023-11-24	473.00	478.50	466.00	477.50	92.575	64,760
2023-11-23	466.00	474.50	466.00	468.00	90.733	54,995
2023-11-22	472.00	476.00	463.50	466.00	90.345	68,250
2023-11-21	467.50	483.00	467.50	471.50	91.412	68,275
2023-11-20	464.50	474.00	464.50	467.00	90.539	35,450
2023-11-17	462.00	473.50	457.50	464.50	90.055	59,635
2023-11-16	465.50	470.00	455.00	455.50	88.310	32,440
2023-11-15	463.00	471.50	462.50	465.50	90.249	66,015
2023-11-14	447.00	465.00	443.50	463.00	89.764	58,925
2023-11-13	450.00	456.50	443.50	444.00	86.080	45,970
2023-11-10	460.00	460.00	447.00	448.00	86.856	78,070
2023-11-09	464.50	464.50	458.00	460.00	89.182	52,725
2023-11-08	458.00	459.50	452.00	458.00	88.794	40,200
2023-11-07	460.50	461.50	451.50	456.00	88.407	49,895
2023-11-06	466.50	475.00	457.00	460.50	89.279	67,930
2023-11-03	453.00	465.00	453.00	465.00	90.152	18,605
2023-11-02	446.50	466.00	446.50	453.00	87.825	104,315
2023-11-01	450.50	457.00	446.00	446.50	86.565	70,305
2023-10-31	453.00	454.00	446.50	452.00	87.631	33,150
2023-10-30	460.00	461.00	452.00	453.00	87.825	46,020
2023-10-27	451.00	453.50	444.50	451.50	87.534	68,810
2023-10-26	428.50	451.00	427.00	451.00	87.437	123,110
2023-10-25	436.50	437.00	421.00	429.00	83.172	58,765
2023-10-24	430.00	441.00	430.00	436.50	84.626	63,850
2023-10-23	415.50	437.00	415.50	430.00	83.366	105,275
2023-10-20	426.00	426.00	412.50	415.50	80.555	1,100,615
2023-10-19	410.00	437.00	408.00	428.00	82.978	228,555
2023-10-18	386.00	389.50	379.00	388.00	75.223	74,270
2023-10-17	381.00	395.50	381.00	386.00	74.836	72,285
2023-10-16	392.50	395.00	380.50	381.00	73.866	112,160
2023-10-13	417.50	417.50	392.00	392.00	75.999	67,410
2023-10-12	418.00	426.00	411.50	418.50	81.136	50,560
2023-10-11	417.00	421.50	410.00	412.00	79.876	32,965
2023-10-10	401.50	414.00	401.50	412.00	79.876	19,000
2023-10-09	403.50	412.00	400.50	400.50	77.647	19,705
2023-10-06	414.00	414.00	402.50	410.50	79.585	46,340
2023-10-05	411.50	415.00	407.50	414.00	80.264	21,555
2023-10-04	408.50	415.00	403.50	407.00	78.907	34,155
2023-10-03	421.00	421.50	408.50	409.00	79.295	42,255
2023-10-02	416.00	423.50	416.00	421.50	81.718	36,995
2023-09-29	413.50	420.50	413.50	415.50	80.555	23,610
2023-09-28	407.00	413.50	407.00	413.00	80.070	30,205
2023-09-27	416.00	416.00	406.50	407.00	78.907	37,940
2023-09-26	411.00	413.50	407.50	411.50	79.779	23,130
2023-09-25	412.00	417.00	406.00	411.00	79.682	34,980
2023-09-22	414.00	418.00	409.50	411.50	79.779	33,425
2023-09-21	427.50	427.50	411.00	415.50	80.555	89,540
2023-09-20	406.50	413.50	406.50	413.00	80.070	21,450
2023-09-19	414.00	429.50	405.50	406.50	78.810	37,680
2023-09-18	410.00	415.50	410.00	411.50	79.779	17,740
2023-09-15	408.00	424.00	408.00	410.00	79.489	71,125
2023-09-14	396.50	407.50	396.50	407.50	79.004	70,155
2023-09-13	402.50	402.50	393.00	396.50	76.871	47,545
2023-09-12	401.00	405.00	399.00	402.50	78.034	25,225
2023-09-11	404.00	406.50	398.00	401.00	77.744	34,475
2023-09-08	401.00	406.50	398.00	404.00	78.325	29,795
2023-09-07	408.00	411.00	401.00	401.00	77.744	65,950

← NewerPage 13 of 21 · 1,259 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.