AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	212.20	212.80	208.80	210.60	210.60	107,990
2026-07-23	211.00	214.00	210.60	211.40	211.40	34,458
2026-07-22	210.00	215.80	206.80	213.80	213.80	175,897
2026-07-21	208.20	210.00	206.80	209.20	209.20	38,586
2026-07-20	204.00	211.40	203.20	207.80	207.80	113,820
2026-07-17	206.20	206.20	202.00	204.60	204.60	167,550
2026-07-16	219.60	221.60	206.40	208.60	208.60	154,302
2026-07-15	225.00	226.20	217.20	219.00	219.00	161,118
2026-07-14	216.60	225.00	215.20	225.00	225.00	247,822
2026-07-13	207.00	207.00	200.40	202.20	202.20	91,629
2026-07-10	214.00	214.00	207.00	207.00	207.00	30,865
2026-07-09	209.80	211.80	208.00	210.00	210.00	78,624
2026-07-08	210.40	210.80	205.20	205.40	205.40	54,695
2026-07-07	212.60	214.00	210.00	211.40	211.40	60,888
2026-07-06	220.00	220.60	211.20	214.80	214.80	325,113
2026-07-03	217.00	221.40	217.00	219.80	219.80	41,993
2026-07-02	216.40	220.40	212.00	216.00	216.00	107,893
2026-07-01	222.00	222.00	216.20	218.60	218.60	57,743
2026-06-30	219.20	222.60	219.20	219.80	219.80	48,040
2026-06-29	218.00	220.80	216.40	217.80	217.80	101,258
2026-06-26	220.60	221.00	216.00	216.60	216.60	34,830
2026-06-25	222.80	224.00	217.40	222.00	222.00	59,388
2026-06-24	229.60	230.00	221.00	221.00	221.00	66,948
2026-06-23	229.00	231.00	224.40	230.00	230.00	45,924
2026-06-22	232.40	233.00	227.20	232.20	232.20	36,346
2026-06-18	231.20	232.40	228.80	232.00	232.00	161,449
2026-06-17	228.40	231.40	224.60	230.20	230.20	59,762
2026-06-16	229.60	233.00	226.00	229.40	229.40	42,005
2026-06-15	232.00	235.40	227.40	228.40	228.40	50,986
2026-06-12	229.80	230.40	225.00	227.40	227.40	50,363
2026-06-11	225.40	228.80	223.00	223.00	223.00	72,841
2026-06-10	229.20	230.40	223.60	226.20	226.20	36,758
2026-06-09	234.60	236.00	228.00	228.00	228.00	57,390
2026-06-08	230.80	235.60	228.00	233.80	233.80	71,410
2026-06-05	235.60	238.20	232.40	232.40	232.40	87,173
2026-06-04	238.20	239.80	233.00	235.60	235.60	116,635
2026-06-03	242.20	242.20	234.40	237.40	237.40	64,278
2026-06-02	233.60	240.80	231.60	239.80	239.80	841,753
2026-06-01	239.40	240.20	228.00	231.60	231.60	569,573
2026-05-29	238.00	240.00	235.40	239.00	239.00	250,481
2026-05-28	236.80	239.60	235.20	236.60	236.60	58,956
2026-05-27	242.80	243.60	235.80	237.40	237.40	61,703
2026-05-26	242.00	244.80	239.00	242.00	242.00	142,472
2026-05-25	239.80	243.00	238.80	242.00	242.00	89,767
2026-05-22	237.40	240.20	235.00	240.00	240.00	78,821
2026-05-21	230.00	237.80	229.40	237.00	237.00	76,084
2026-05-20	220.60	230.20	220.60	229.00	229.00	50,500
2026-05-19	224.80	226.20	217.80	220.40	220.40	181,289
2026-05-18	232.20	234.00	224.20	224.80	224.80	57,159
2026-05-15	234.40	235.20	229.60	232.40	232.40	88,838
2026-05-13	231.00	235.40	231.00	234.20	234.20	37,356
2026-05-12	232.00	235.00	227.60	229.00	229.00	111,895
2026-05-11	225.60	234.80	224.40	234.00	234.00	101,479
2026-05-08	222.60	225.40	220.60	225.20	225.20	54,304
2026-05-07	221.80	227.00	221.20	224.00	224.00	72,670
2026-05-06	213.40	221.60	213.40	220.60	220.60	87,343
2026-05-05	212.00	217.40	211.80	214.00	214.00	46,036
2026-05-04	220.00	220.00	211.20	211.80	211.80	64,396
2026-04-30	218.00	220.40	214.80	218.60	218.60	19,922
2026-04-29	216.20	220.60	215.20	218.40	218.40	97,341

← NewerPage 2 of 3 · 127 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.