AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 311.00 | 312.50 | 304.00 | 312.00 | 60.017 | 17,055 |
| 2022-12-16 | 308.00 | 313.00 | 308.00 | 311.50 | 59.920 | 19,335 |
| 2022-12-15 | 308.00 | 310.50 | 308.00 | 310.00 | 59.632 | 40,705 |
| 2022-12-14 | 313.50 | 319.00 | 307.50 | 308.00 | 59.247 | 19,215 |
| 2022-12-13 | 314.50 | 320.00 | 311.00 | 313.00 | 60.209 | 40,380 |
| 2022-12-12 | 302.00 | 315.00 | 300.00 | 314.50 | 60.497 | 10,125 |
| 2022-12-09 | 299.00 | 305.00 | 297.50 | 302.50 | 58.189 | 99,900 |
| 2022-12-08 | 304.00 | 308.50 | 295.50 | 298.50 | 57.420 | 12,650 |
| 2022-12-07 | 303.00 | 306.00 | 303.00 | 304.50 | 58.574 | 15,970 |
| 2022-12-06 | 307.50 | 308.00 | 303.00 | 303.00 | 58.285 | 11,450 |
| 2022-12-05 | 302.00 | 312.50 | 302.00 | 307.50 | 59.151 | 24,055 |
| 2022-12-02 | 295.50 | 301.50 | 291.50 | 301.50 | 57.997 | 35,065 |
| 2022-12-01 | 295.00 | 296.50 | 293.50 | 296.00 | 56.939 | 58,950 |
| 2022-11-30 | 292.00 | 292.00 | 286.50 | 292.00 | 56.169 | 24,635 |
| 2022-11-29 | 294.50 | 295.00 | 288.50 | 290.50 | 55.881 | 10,170 |
| 2022-11-28 | 293.00 | 296.00 | 291.50 | 294.50 | 56.650 | 10,550 |
| 2022-11-25 | 288.00 | 294.50 | 288.00 | 293.00 | 56.362 | 17,870 |
| 2022-11-24 | 290.50 | 292.50 | 287.00 | 288.00 | 55.400 | 13,170 |
| 2022-11-23 | 290.00 | 295.00 | 290.00 | 294.00 | 56.554 | 10,815 |
| 2022-11-22 | 290.50 | 294.50 | 289.00 | 290.00 | 55.785 | 26,470 |
| 2022-11-21 | 292.00 | 299.50 | 288.00 | 290.50 | 55.881 | 8,420 |
| 2022-11-18 | 285.00 | 296.50 | 285.00 | 292.00 | 56.169 | 18,500 |
| 2022-11-17 | 285.00 | 290.00 | 281.50 | 286.50 | 55.111 | 885,745 |
| 2022-11-16 | 284.00 | 285.00 | 282.00 | 285.00 | 54.823 | 10,210 |
| 2022-11-15 | 287.00 | 292.00 | 283.00 | 286.00 | 55.015 | 28,955 |
| 2022-11-14 | 295.00 | 297.00 | 286.50 | 286.50 | 55.111 | 46,915 |
| 2022-11-11 | 293.00 | 297.00 | 285.00 | 295.00 | 56.746 | 188,775 |
| 2022-11-10 | 291.00 | 294.00 | 287.50 | 290.50 | 55.881 | 57,050 |
| 2022-11-09 | 287.00 | 294.50 | 287.00 | 289.00 | 55.592 | 20,360 |
| 2022-11-08 | 276.00 | 286.00 | 276.00 | 286.00 | 55.015 | 26,185 |
| 2022-11-07 | 282.00 | 284.00 | 280.00 | 281.00 | 54.053 | 6,885 |
| 2022-11-04 | 279.50 | 282.00 | 276.50 | 282.00 | 54.246 | 11,000 |
| 2022-11-03 | 275.00 | 282.00 | 275.00 | 277.50 | 53.380 | 8,030 |
| 2022-11-02 | 280.00 | 283.50 | 278.50 | 278.50 | 53.572 | 7,820 |
| 2022-11-01 | 283.50 | 289.50 | 276.50 | 277.50 | 53.380 | 16,300 |
| 2022-10-31 | 275.50 | 284.00 | 275.50 | 283.50 | 54.534 | 14,580 |
| 2022-10-28 | 278.50 | 279.00 | 274.00 | 275.50 | 52.995 | 662,165 |
| 2022-10-27 | 281.00 | 284.00 | 270.50 | 278.00 | 53.476 | 17,255 |
| 2022-10-26 | 278.00 | 285.00 | 277.00 | 280.50 | 53.957 | 13,235 |
| 2022-10-25 | 279.50 | 280.00 | 273.00 | 277.00 | 53.284 | 19,995 |
| 2022-10-24 | 277.00 | 283.00 | 275.50 | 279.50 | 53.765 | 26,425 |
| 2022-10-21 | 271.50 | 285.00 | 270.00 | 276.50 | 53.188 | 26,570 |
| 2022-10-20 | 252.00 | 272.50 | 252.00 | 271.50 | 52.226 | 58,315 |
| 2022-10-19 | 249.00 | 253.00 | 240.00 | 246.50 | 47.417 | 24,725 |
| 2022-10-18 | 247.00 | 248.50 | 242.00 | 245.00 | 47.128 | 14,840 |
| 2022-10-17 | 246.00 | 248.00 | 241.00 | 247.00 | 47.513 | 19,780 |
| 2022-10-14 | 238.00 | 241.00 | 229.00 | 241.00 | 46.359 | 5,965 |
| 2022-10-13 | 235.00 | 239.00 | 231.50 | 238.00 | 45.782 | 8,690 |
| 2022-10-12 | 233.00 | 239.50 | 229.00 | 233.00 | 44.820 | 11,390 |
| 2022-10-11 | 227.50 | 233.50 | 227.50 | 233.00 | 44.820 | 14,460 |
| 2022-10-10 | 229.50 | 230.50 | 226.00 | 227.50 | 43.762 | 14,335 |
| 2022-10-07 | 228.00 | 235.00 | 228.00 | 229.50 | 44.147 | 22,460 |
| 2022-10-06 | 237.00 | 237.00 | 232.50 | 234.00 | 45.012 | 18,515 |
| 2022-10-05 | 231.50 | 234.00 | 228.50 | 232.50 | 44.724 | 27,615 |
| 2022-10-04 | 226.00 | 236.50 | 226.00 | 231.50 | 44.532 | 18,195 |
| 2022-10-03 | 218.00 | 229.50 | 217.50 | 224.00 | 43.089 | 31,135 |
| 2022-09-30 | 212.00 | 218.00 | 212.00 | 215.50 | 41.454 | 10,345 |
| 2022-09-29 | 209.50 | 219.00 | 209.00 | 211.50 | 40.684 | 463,865 |
| 2022-09-28 | 213.50 | 214.50 | 209.50 | 209.50 | 40.300 | 550,545 |
| 2022-09-27 | 212.00 | 214.00 | 211.00 | 213.50 | 41.069 | 10,215 |
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.