AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	422.00	422.00	397.50	405.50	78.616	227,400
2023-09-05	420.50	425.00	419.00	422.00	81.815	44,170
2023-09-04	415.00	426.00	415.00	421.50	81.718	54,355
2023-09-01	418.00	424.50	413.50	415.50	80.555	386,365
2023-08-31	408.00	422.00	408.00	420.00	81.427	88,680
2023-08-30	395.50	408.50	395.50	407.00	78.907	306,960
2023-08-29	400.00	403.00	394.00	395.50	76.677	28,035
2023-08-28	393.50	401.00	392.00	396.50	76.871	39,630
2023-08-25	391.00	394.50	390.50	391.50	75.902	25,530
2023-08-24	390.50	400.00	390.50	395.50	76.677	80,430
2023-08-23	398.00	399.00	390.00	390.00	75.611	64,485
2023-08-22	397.50	401.50	395.50	398.00	77.162	29,365
2023-08-21	399.50	406.00	395.50	397.50	77.065	65,785
2023-08-18	404.50	406.00	394.50	404.50	78.422	80,360
2023-08-17	412.50	417.00	406.00	406.50	78.810	44,605
2023-08-16	439.00	439.00	414.00	415.50	80.555	45,100
2023-08-15	421.50	425.50	415.00	422.00	81.815	57,230
2023-08-14	428.00	428.00	413.50	421.50	81.718	98,270
2023-08-11	435.50	437.00	428.50	429.00	83.172	28,800
2023-08-10	435.00	438.00	432.00	435.50	84.432	21,045
2023-08-09	436.00	449.50	434.00	437.00	84.723	19,745
2023-08-08	438.50	438.50	426.50	431.00	83.560	49,820
2023-08-07	441.00	445.00	433.00	438.50	85.014	48,780
2023-08-04	442.50	447.00	441.50	443.00	85.886	19,840
2023-08-03	450.50	451.00	441.00	442.50	85.789	29,215
2023-08-02	455.00	455.00	444.00	451.00	87.437	32,770
2023-08-01	448.50	459.00	447.00	455.00	88.213	29,090
2023-07-31	444.00	450.50	440.50	447.50	86.759	37,620
2023-07-28	443.00	445.50	438.50	444.00	86.080	66,455
2023-07-27	453.00	469.50	445.50	445.50	86.371	48,370
2023-07-26	466.00	469.50	452.00	452.50	87.728	49,245
2023-07-25	462.00	469.50	460.00	467.00	90.539	34,440
2023-07-24	444.50	470.50	444.50	462.00	89.570	79,845
2023-07-21	444.50	447.00	436.50	446.50	86.565	64,375
2023-07-20	434.00	444.50	430.00	444.00	86.080	251,110
2023-07-19	460.00	460.00	440.00	442.00	85.692	198,985
2023-07-18	448.50	453.00	445.00	449.00	87.050	44,310
2023-07-17	450.00	451.00	438.00	448.50	86.953	97,525
2023-07-14	420.50	457.50	420.50	450.00	87.243	301,600
2023-07-13	423.50	423.50	406.50	408.50	79.198	79,335
2023-07-12	414.50	423.50	410.00	423.50	82.106	150,470
2023-07-11	418.00	418.00	412.50	413.50	80.167	50,560
2023-07-10	415.00	419.00	415.00	418.00	81.040	41,345
2023-07-07	418.00	420.00	412.00	417.50	80.943	32,200
2023-07-06	422.00	428.50	414.50	419.00	81.233	85,220
2023-07-05	433.50	436.50	419.00	423.00	82.009	84,415
2023-07-04	429.00	436.00	425.50	435.00	84.335	44,745
2023-07-03	429.50	432.00	423.50	429.50	83.269	46,190
2023-06-30	429.00	434.00	425.00	429.50	83.269	112,970
2023-06-29	435.00	435.00	427.00	429.00	83.172	73,055
2023-06-28	428.00	433.00	423.50	430.00	83.366	190,560
2023-06-27	433.00	433.00	427.00	429.00	83.172	61,260
2023-06-26	434.00	435.00	426.00	431.00	83.560	120,135
2023-06-22	440.00	441.00	432.00	436.00	84.529	65,350
2023-06-21	438.50	446.00	433.50	440.00	85.305	127,005
2023-06-20	437.50	442.00	433.00	438.50	85.014	68,375
2023-06-19	444.50	444.50	434.50	438.00	84.917	65,760
2023-06-16	452.00	452.50	443.00	445.00	86.274	57,500
2023-06-15	452.00	462.00	447.50	448.50	86.953	218,470
2023-06-14	450.00	455.00	441.50	449.50	87.147	62,315

← NewerPage 14 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.