AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	456.00	464.00	443.50	450.00	87.243	101,890
2023-06-12	470.00	471.50	447.00	453.00	87.825	742,290
2023-06-09	464.50	473.00	457.00	460.00	89.182	121,185
2023-06-08	457.00	470.50	452.50	461.50	89.473	143,095
2023-06-07	472.00	478.00	456.00	457.00	88.601	93,810
2023-06-05	470.00	473.00	461.50	472.00	91.509	127,870
2023-06-02	455.00	465.50	452.00	463.50	89.861	74,520
2023-06-01	459.50	471.50	449.00	452.50	87.728	170,250
2023-05-31	455.50	461.00	447.00	459.00	88.988	105,510
2023-05-30	446.00	460.00	445.00	455.50	88.310	60,865
2023-05-29	464.00	467.50	445.50	445.50	86.371	48,410
2023-05-26	452.00	463.50	452.00	463.50	89.861	69,735
2023-05-25	447.00	454.00	443.50	451.00	87.437	40,175
2023-05-24	446.50	448.00	440.00	447.00	86.662	38,380
2023-05-23	462.50	462.50	447.00	449.00	87.050	36,900
2023-05-22	461.00	465.50	449.00	461.50	89.473	54,435
2023-05-19	453.00	462.00	451.00	455.50	88.310	47,060
2023-05-17	447.50	453.00	446.00	451.00	87.437	20,995
2023-05-16	445.00	449.50	439.00	447.50	86.759	21,500
2023-05-15	431.50	447.00	430.00	443.00	85.886	47,890
2023-05-12	449.00	452.00	431.00	431.00	83.560	45,435
2023-05-11	441.00	452.50	441.00	449.00	87.050	54,510
2023-05-10	438.50	442.50	428.50	439.00	85.111	56,100
2023-05-09	426.00	440.00	422.50	438.50	85.014	42,295
2023-05-08	427.50	432.00	422.00	425.00	82.397	4,278,450
2023-05-05	418.50	428.00	418.00	427.00	82.784	125,420
2023-05-04	409.00	419.50	408.00	418.00	81.040	24,285
2023-05-03	407.50	413.00	403.50	409.00	79.295	36,755
2023-05-02	410.00	414.50	406.00	407.50	79.004	35,785
2023-04-28	410.50	413.50	408.00	409.00	79.295	33,385
2023-04-27	420.00	422.50	409.00	412.00	79.876	55,860
2023-04-26	412.50	421.00	409.00	420.50	81.524	62,960
2023-04-25	418.00	421.00	412.00	412.00	79.876	32,340
2023-04-24	432.50	433.00	417.00	417.50	80.943	44,385
2023-04-21	426.50	432.00	413.00	431.50	83.657	59,515
2023-04-20	416.00	449.00	411.50	426.50	82.042	232,240
2023-04-19	402.50	408.50	398.00	399.50	76.848	20,380
2023-04-18	414.00	414.00	396.00	402.00	77.329	44,240
2023-04-17	411.00	416.00	407.50	414.00	79.637	40,720
2023-04-14	404.50	412.00	401.00	409.50	78.772	47,985
2023-04-13	402.00	404.50	398.50	400.50	77.040	24,835
2023-04-12	394.50	401.50	392.00	401.50	77.233	40,345
2023-04-11	388.00	394.50	386.00	394.50	75.886	32,890
2023-04-06	379.00	391.50	379.00	388.00	74.636	9,990
2023-04-05	388.00	388.00	377.00	379.00	72.905	20,645
2023-04-04	392.50	396.00	387.00	388.00	74.636	166,685
2023-04-03	383.00	394.50	383.00	392.50	75.502	30,445
2023-03-31	386.50	387.00	381.50	383.00	73.674	25,055
2023-03-30	390.00	391.00	385.00	386.50	74.347	29,825
2023-03-29	389.00	390.50	386.50	389.00	74.828	18,150
2023-03-28	387.00	391.00	387.00	389.00	74.828	25,295
2023-03-27	385.50	390.50	384.00	387.00	74.444	31,535
2023-03-24	389.50	389.50	378.50	385.50	74.155	23,275
2023-03-23	384.50	389.50	380.00	389.50	74.924	18,410
2023-03-22	380.00	388.00	379.00	385.00	74.059	39,775
2023-03-21	369.00	380.00	369.00	379.50	73.001	22,945
2023-03-20	366.00	373.50	356.00	369.00	70.981	24,705
2023-03-17	367.50	376.50	365.50	365.50	70.308	22,435
2023-03-16	368.00	369.00	357.00	368.50	70.885	22,490
2023-03-15	371.50	371.50	359.50	366.00	70.404	23,860

← NewerPage 15 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.