AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 265.00 | 265.00 | 260.00 | 261.00 | 50.206 | 2,325 |
| 2022-07-01 | 271.00 | 271.00 | 265.00 | 265.00 | 50.976 | 5,735 |
| 2022-06-30 | 276.00 | 276.00 | 265.00 | 271.00 | 52.130 | 5,975 |
| 2022-06-29 | 277.00 | 278.50 | 271.00 | 274.00 | 52.707 | 2,960 |
| 2022-06-28 | 276.00 | 285.00 | 276.00 | 279.50 | 53.765 | 18,525 |
| 2022-06-27 | 275.00 | 282.50 | 273.50 | 273.50 | 52.611 | 51,855 |
| 2022-06-23 | 260.50 | 275.00 | 259.00 | 275.00 | 52.899 | 25,695 |
| 2022-06-22 | 255.00 | 268.50 | 255.00 | 260.50 | 50.110 | 44,615 |
| 2022-06-21 | 272.50 | 274.00 | 255.00 | 255.00 | 49.052 | 8,330 |
| 2022-06-20 | 269.50 | 274.50 | 266.50 | 272.50 | 52.418 | 5,005 |
| 2022-06-17 | 256.00 | 269.50 | 255.50 | 269.50 | 51.841 | 14,795 |
| 2022-06-16 | 256.00 | 260.50 | 255.00 | 256.50 | 49.341 | 14,450 |
| 2022-06-15 | 264.50 | 266.00 | 256.00 | 256.00 | 49.244 | 11,905 |
| 2022-06-14 | 282.00 | 282.00 | 261.00 | 264.50 | 50.879 | 42,735 |
| 2022-06-13 | 272.00 | 284.50 | 268.00 | 284.50 | 54.727 | 35,175 |
| 2022-06-10 | 288.00 | 288.00 | 272.00 | 272.00 | 52.322 | 14,515 |
| 2022-06-09 | 287.00 | 291.50 | 283.00 | 284.00 | 54.630 | 101,315 |
| 2022-06-08 | 297.00 | 297.00 | 284.00 | 287.00 | 55.208 | 38,400 |
| 2022-06-07 | 283.50 | 297.00 | 283.50 | 297.00 | 57.131 | 26,825 |
| 2022-06-03 | 285.00 | 285.00 | 281.00 | 283.00 | 54.438 | 9,015 |
| 2022-06-02 | 275.50 | 284.50 | 272.00 | 284.50 | 54.727 | 12,395 |
| 2022-06-01 | 277.00 | 277.00 | 271.00 | 272.00 | 52.322 | 15,850 |
| 2022-05-31 | 273.50 | 277.50 | 273.00 | 275.50 | 52.995 | 9,350 |
| 2022-05-30 | 275.50 | 285.00 | 274.00 | 274.00 | 52.707 | 39,720 |
| 2022-05-27 | 270.50 | 278.00 | 269.00 | 275.00 | 52.899 | 30,065 |
| 2022-05-25 | 278.00 | 280.00 | 270.00 | 270.50 | 52.034 | 15,160 |
| 2022-05-24 | 277.00 | 286.50 | 276.00 | 279.50 | 53.765 | 82,610 |
| 2022-05-23 | 275.00 | 278.50 | 271.00 | 278.50 | 53.572 | 12,935 |
| 2022-05-20 | 265.50 | 275.00 | 265.50 | 275.00 | 52.899 | 20,630 |
| 2022-05-19 | 264.00 | 269.50 | 261.00 | 266.50 | 51.264 | 21,120 |
| 2022-05-18 | 273.00 | 275.00 | 264.00 | 264.00 | 50.783 | 18,495 |
| 2022-05-17 | 275.00 | 275.00 | 270.00 | 273.00 | 52.514 | 17,010 |
| 2022-05-16 | 274.00 | 277.50 | 267.50 | 274.50 | 52.803 | 9,595 |
| 2022-05-13 | 268.00 | 279.50 | 268.00 | 274.00 | 52.707 | 25,310 |
| 2022-05-12 | 250.00 | 269.50 | 250.00 | 266.00 | 51.168 | 16,665 |
| 2022-05-11 | 252.00 | 263.00 | 252.00 | 260.00 | 50.014 | 10,845 |
| 2022-05-10 | 252.00 | 263.00 | 251.50 | 251.50 | 48.379 | 16,730 |
| 2022-05-09 | 260.00 | 260.00 | 252.00 | 252.00 | 48.475 | 41,880 |
| 2022-05-06 | 273.00 | 273.00 | 257.00 | 261.50 | 50.302 | 33,435 |
| 2022-05-05 | 284.00 | 284.00 | 269.50 | 273.00 | 52.514 | 29,770 |
| 2022-05-04 | 279.00 | 279.50 | 270.50 | 274.00 | 52.707 | 17,700 |
| 2022-05-03 | 272.00 | 284.00 | 272.00 | 277.50 | 53.380 | 26,345 |
| 2022-05-02 | 282.00 | 292.50 | 270.00 | 270.50 | 52.034 | 18,880 |
| 2022-04-29 | 278.00 | 285.50 | 278.00 | 282.00 | 54.246 | 5,725 |
| 2022-04-28 | 285.50 | 285.50 | 275.00 | 277.50 | 53.380 | 21,240 |
| 2022-04-27 | 278.00 | 286.00 | 272.50 | 281.50 | 54.150 | 22,685 |
| 2022-04-26 | 293.00 | 293.00 | 278.50 | 278.50 | 53.572 | 33,100 |
| 2022-04-25 | 293.00 | 293.00 | 276.50 | 283.50 | 54.534 | 41,020 |
| 2022-04-22 | 294.50 | 295.00 | 284.50 | 293.00 | 56.362 | 57,405 |
| 2022-04-21 | 305.00 | 305.00 | 292.50 | 297.50 | 56.587 | 164,220 |
| 2022-04-20 | 302.00 | 317.50 | 302.00 | 314.50 | 59.820 | 33,840 |
| 2022-04-19 | 306.00 | 307.50 | 296.00 | 302.00 | 57.443 | 24,910 |
| 2022-04-14 | 301.00 | 306.00 | 300.00 | 303.00 | 57.633 | 16,290 |
| 2022-04-13 | 310.00 | 310.00 | 291.50 | 295.00 | 56.111 | 22,310 |
| 2022-04-12 | 298.50 | 301.50 | 294.00 | 298.00 | 56.682 | 13,995 |
| 2022-04-11 | 310.00 | 310.00 | 294.50 | 298.50 | 56.777 | 25,995 |
| 2022-04-08 | 292.50 | 304.00 | 292.50 | 304.00 | 57.823 | 80,530 |
| 2022-04-07 | 296.00 | 308.00 | 290.50 | 292.50 | 55.636 | 11,045 |
| 2022-04-06 | 302.50 | 302.50 | 290.00 | 296.50 | 56.397 | 87,645 |
| 2022-04-05 | 308.00 | 315.00 | 300.00 | 302.50 | 57.538 | 62,810 |
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.