AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	371.50	371.50	359.50	366.00	70.404	23,860
2023-03-14	360.50	375.00	360.00	371.00	71.366	19,805
2023-03-13	376.50	376.50	360.00	362.50	69.731	38,260
2023-03-10	377.50	381.00	372.50	376.50	72.424	16,575
2023-03-09	378.50	380.50	372.50	377.50	72.616	33,715
2023-03-08	378.00	379.50	367.50	378.50	72.809	18,615
2023-03-07	365.50	377.00	365.00	367.00	70.596	27,730
2023-03-06	366.00	369.50	364.00	365.50	70.308	26,310
2023-03-03	368.00	370.50	363.50	363.50	69.923	32,935
2023-03-02	369.50	373.00	356.00	368.00	70.789	40,650
2023-03-01	386.00	386.00	367.50	371.50	71.462	36,195
2023-02-28	382.00	388.00	382.00	386.00	74.251	34,745
2023-02-27	377.00	388.00	371.50	388.00	74.636	25,075
2023-02-24	373.00	380.00	368.00	377.00	72.520	19,880
2023-02-23	370.00	376.00	369.50	373.00	71.751	21,430
2023-02-22	371.50	374.50	370.00	370.00	71.173	16,040
2023-02-21	379.00	380.00	371.50	372.00	71.558	12,900
2023-02-20	379.50	384.50	378.00	379.50	73.001	20,195
2023-02-17	367.00	385.00	367.00	379.50	73.001	46,410
2023-02-16	357.00	387.50	357.00	367.00	70.596	92,545
2023-02-15	349.00	357.00	349.00	354.00	68.096	26,360
2023-02-14	336.50	350.00	336.50	349.00	67.134	8,080
2023-02-13	333.00	337.00	330.00	335.50	64.537	17,885
2023-02-10	325.00	338.00	323.00	333.00	64.056	22,055
2023-02-09	340.50	347.00	336.00	336.00	64.633	15,425
2023-02-08	348.00	348.00	340.50	340.50	65.499	19,950
2023-02-07	340.00	348.00	340.00	347.50	66.845	79,120
2023-02-06	345.00	345.50	335.00	345.00	66.364	14,270
2023-02-03	340.00	346.50	335.50	345.50	66.461	15,245
2023-02-02	336.00	341.00	327.50	341.00	65.595	56,685
2023-02-01	342.50	342.50	335.00	336.00	64.633	11,180
2023-01-31	344.50	347.00	337.50	340.50	65.499	6,030
2023-01-30	335.00	344.50	330.00	344.50	66.268	20,280
2023-01-27	343.50	343.50	333.50	335.50	64.537	12,315
2023-01-26	348.50	349.00	338.00	343.50	66.076	26,850
2023-01-25	348.00	350.00	346.50	348.50	67.038	7,490
2023-01-24	338.00	351.00	337.50	348.00	66.942	31,695
2023-01-23	339.50	341.00	333.00	340.50	65.499	32,345
2023-01-20	338.50	339.50	335.00	339.50	65.306	298,920
2023-01-19	340.50	341.00	334.50	338.50	65.114	10,705
2023-01-18	338.00	341.00	336.00	340.50	65.499	26,455
2023-01-17	335.00	339.00	334.50	338.00	65.018	15,380
2023-01-16	336.50	337.00	331.50	337.00	64.826	12,660
2023-01-13	339.50	339.50	332.00	336.50	64.729	25,150
2023-01-12	326.50	345.00	322.50	340.00	65.403	36,435
2023-01-11	325.00	328.50	323.00	328.50	63.191	26,340
2023-01-10	327.50	328.00	324.00	324.00	62.325	13,720
2023-01-09	329.50	330.50	325.50	329.50	63.383	42,675
2023-01-05	329.00	329.00	325.00	329.00	63.287	6,815
2023-01-04	321.50	329.00	321.00	329.00	63.287	47,120
2023-01-03	317.00	322.00	316.00	319.50	61.459	25,020
2023-01-02	311.50	315.50	309.50	315.50	60.690	38,650
2022-12-30	309.50	310.00	306.00	309.50	59.536	17,995
2022-12-29	300.50	310.00	299.50	304.50	58.574	21,220
2022-12-28	309.50	309.50	298.50	300.50	57.804	28,740
2022-12-27	305.50	313.00	303.50	305.00	58.670	10,980
2022-12-23	311.00	311.00	305.50	307.50	59.151	2,975
2022-12-22	314.00	317.00	308.00	311.00	59.824	14,565
2022-12-21	311.50	313.50	304.50	313.00	60.209	25,465
2022-12-20	310.50	313.50	304.00	311.50	59.920	17,060

← NewerPage 16 of 21 · 1,257 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.