AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 225.00 | 231.50 | 210.00 | 210.00 | 40.396 | 26,865 |
| 2022-09-23 | 215.50 | 224.50 | 215.00 | 217.00 | 41.742 | 12,355 |
| 2022-09-22 | 216.50 | 225.00 | 216.50 | 221.00 | 42.512 | 9,675 |
| 2022-09-21 | 218.50 | 225.00 | 215.00 | 215.50 | 41.454 | 18,295 |
| 2022-09-20 | 219.50 | 223.00 | 216.00 | 216.00 | 41.550 | 19,850 |
| 2022-09-19 | 225.50 | 226.50 | 217.50 | 219.50 | 42.223 | 19,205 |
| 2022-09-16 | 227.00 | 240.00 | 220.00 | 222.00 | 42.704 | 21,460 |
| 2022-09-15 | 231.00 | 235.50 | 226.00 | 227.00 | 43.666 | 20,825 |
| 2022-09-14 | 234.50 | 240.00 | 229.00 | 231.00 | 44.435 | 55,000 |
| 2022-09-13 | 235.50 | 241.00 | 230.50 | 234.50 | 45.109 | 6,390 |
| 2022-09-12 | 228.00 | 237.00 | 228.00 | 233.00 | 44.820 | 17,995 |
| 2022-09-09 | 230.00 | 234.00 | 230.00 | 234.00 | 45.012 | 34,705 |
| 2022-09-08 | 230.50 | 232.00 | 229.50 | 230.00 | 44.243 | 8,435 |
| 2022-09-07 | 232.00 | 232.00 | 230.00 | 230.50 | 44.339 | 10,065 |
| 2022-09-06 | 228.00 | 234.00 | 228.00 | 232.00 | 44.628 | 14,235 |
| 2022-09-05 | 230.50 | 231.50 | 228.00 | 230.00 | 44.243 | 20,015 |
| 2022-09-02 | 237.00 | 237.00 | 230.00 | 232.00 | 44.628 | 53,405 |
| 2022-09-01 | 238.00 | 241.50 | 232.00 | 237.00 | 45.590 | 29,895 |
| 2022-08-31 | 242.00 | 242.50 | 237.50 | 237.50 | 45.686 | 19,735 |
| 2022-08-30 | 241.00 | 247.00 | 240.50 | 242.50 | 46.647 | 71,225 |
| 2022-08-29 | 242.00 | 246.50 | 232.00 | 239.50 | 46.070 | 102,440 |
| 2022-08-26 | 258.50 | 258.50 | 250.00 | 252.00 | 48.475 | 18,540 |
| 2022-08-25 | 261.00 | 261.00 | 255.00 | 257.00 | 49.437 | 10,195 |
| 2022-08-24 | 258.50 | 264.00 | 258.50 | 261.50 | 50.302 | 8,440 |
| 2022-08-23 | 260.00 | 261.00 | 255.00 | 257.00 | 49.437 | 16,590 |
| 2022-08-22 | 265.50 | 267.50 | 260.00 | 261.00 | 50.206 | 8,150 |
| 2022-08-19 | 272.00 | 274.00 | 264.50 | 265.50 | 51.072 | 7,860 |
| 2022-08-18 | 271.50 | 275.50 | 267.00 | 267.50 | 51.457 | 3,665 |
| 2022-08-17 | 279.50 | 279.50 | 269.00 | 273.50 | 52.611 | 12,085 |
| 2022-08-16 | 280.00 | 281.00 | 274.50 | 279.50 | 53.765 | 6,840 |
| 2022-08-15 | 283.50 | 283.50 | 272.50 | 280.00 | 53.861 | 11,180 |
| 2022-08-12 | 277.00 | 285.00 | 273.00 | 284.00 | 54.630 | 8,395 |
| 2022-08-11 | 277.00 | 277.50 | 274.00 | 277.00 | 53.284 | 6,375 |
| 2022-08-10 | 275.00 | 277.00 | 270.00 | 277.00 | 53.284 | 4,905 |
| 2022-08-09 | 275.00 | 275.00 | 271.50 | 275.00 | 52.899 | 2,940 |
| 2022-08-08 | 271.00 | 277.50 | 269.00 | 275.00 | 52.899 | 3,210 |
| 2022-08-05 | 270.50 | 277.00 | 267.50 | 271.00 | 52.130 | 11,480 |
| 2022-08-04 | 280.00 | 280.00 | 270.00 | 270.00 | 51.937 | 12,520 |
| 2022-08-03 | 285.00 | 289.00 | 277.50 | 280.00 | 53.861 | 7,295 |
| 2022-08-02 | 291.00 | 291.00 | 278.50 | 279.00 | 53.669 | 2,855 |
| 2022-08-01 | 285.50 | 293.00 | 272.00 | 292.50 | 56.266 | 29,255 |
| 2022-07-29 | 283.00 | 293.00 | 282.50 | 285.50 | 54.919 | 5,305 |
| 2022-07-28 | 295.00 | 295.00 | 285.50 | 294.00 | 56.554 | 5,805 |
| 2022-07-27 | 290.00 | 295.00 | 286.00 | 293.50 | 56.458 | 12,745 |
| 2022-07-26 | 292.50 | 294.50 | 289.00 | 292.50 | 56.266 | 6,620 |
| 2022-07-25 | 293.00 | 293.00 | 283.00 | 292.00 | 56.169 | 5,795 |
| 2022-07-22 | 286.00 | 293.00 | 280.50 | 293.00 | 56.362 | 7,170 |
| 2022-07-21 | 284.50 | 288.00 | 283.50 | 286.00 | 55.015 | 8,415 |
| 2022-07-20 | 279.00 | 284.50 | 279.00 | 284.00 | 54.630 | 3,620 |
| 2022-07-19 | 279.50 | 279.50 | 274.50 | 277.00 | 53.284 | 10,895 |
| 2022-07-18 | 267.50 | 280.00 | 264.50 | 279.50 | 53.765 | 11,820 |
| 2022-07-15 | 272.00 | 272.50 | 254.00 | 267.50 | 51.457 | 26,835 |
| 2022-07-14 | 272.50 | 272.50 | 268.00 | 270.50 | 52.034 | 5,630 |
| 2022-07-13 | 267.00 | 269.00 | 264.50 | 268.50 | 51.649 | 4,930 |
| 2022-07-12 | 263.50 | 267.50 | 261.00 | 266.00 | 51.168 | 4,350 |
| 2022-07-11 | 261.50 | 263.50 | 260.00 | 263.50 | 50.687 | 4,810 |
| 2022-07-08 | 261.50 | 264.00 | 260.00 | 261.50 | 50.302 | 27,110 |
| 2022-07-07 | 266.50 | 267.00 | 263.50 | 266.50 | 51.264 | 16,100 |
| 2022-07-06 | 262.00 | 264.00 | 260.00 | 262.00 | 50.399 | 22,350 |
| 2022-07-05 | 261.00 | 261.50 | 258.50 | 260.50 | 50.110 | 11,075 |
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.