AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 299.00 | 308.00 | 297.00 | 308.00 | 58.584 | 12,475 |
| 2022-04-01 | 294.00 | 302.50 | 294.00 | 298.00 | 56.682 | 14,575 |
| 2022-03-31 | 287.50 | 299.50 | 287.50 | 293.50 | 55.826 | 55,055 |
| 2022-03-30 | 280.50 | 287.00 | 278.00 | 281.50 | 53.543 | 20,360 |
| 2022-03-29 | 281.00 | 286.50 | 280.00 | 280.50 | 53.353 | 14,360 |
| 2022-03-28 | 268.00 | 285.00 | 268.00 | 281.00 | 53.448 | 87,745 |
| 2022-03-25 | 282.00 | 285.00 | 270.50 | 273.50 | 52.022 | 26,150 |
| 2022-03-24 | 280.50 | 286.50 | 280.50 | 282.00 | 53.639 | 27,360 |
| 2022-03-23 | 287.50 | 291.50 | 281.50 | 288.50 | 54.875 | 34,095 |
| 2022-03-22 | 300.50 | 301.00 | 282.00 | 287.50 | 54.685 | 70,640 |
| 2022-03-21 | 298.00 | 304.50 | 297.00 | 300.00 | 57.062 | 55,200 |
| 2022-03-18 | 283.00 | 296.00 | 283.00 | 295.00 | 56.111 | 35,520 |
| 2022-03-17 | 282.00 | 290.50 | 280.50 | 284.50 | 54.114 | 55,660 |
| 2022-03-16 | 276.00 | 278.50 | 271.50 | 277.50 | 52.783 | 29,930 |
| 2022-03-15 | 265.50 | 271.50 | 261.00 | 267.00 | 50.785 | 16,005 |
| 2022-03-14 | 268.00 | 276.50 | 268.00 | 275.00 | 52.307 | 19,805 |
| 2022-03-11 | 256.00 | 273.50 | 244.00 | 268.00 | 50.976 | 34,755 |
| 2022-03-10 | 267.00 | 273.50 | 260.00 | 261.00 | 49.644 | 28,965 |
| 2022-03-09 | 250.50 | 268.50 | 250.50 | 266.50 | 50.690 | 22,445 |
| 2022-03-08 | 248.00 | 260.00 | 248.00 | 250.00 | 47.552 | 36,330 |
| 2022-03-07 | 254.50 | 255.50 | 243.50 | 250.00 | 47.552 | 112,375 |
| 2022-03-04 | 265.00 | 265.00 | 255.50 | 256.50 | 48.788 | 42,770 |
| 2022-03-03 | 268.00 | 275.50 | 263.00 | 266.50 | 50.690 | 57,095 |
| 2022-03-02 | 255.00 | 272.00 | 253.00 | 268.00 | 50.976 | 45,280 |
| 2022-03-01 | 268.00 | 272.50 | 260.00 | 260.00 | 49.454 | 18,995 |
| 2022-02-28 | 260.00 | 272.50 | 254.50 | 268.00 | 50.976 | 32,825 |
| 2022-02-25 | 258.00 | 268.50 | 254.00 | 264.50 | 50.310 | 15,945 |
| 2022-02-24 | 255.50 | 261.00 | 249.00 | 258.00 | 49.074 | 93,240 |
| 2022-02-23 | 270.50 | 275.00 | 259.50 | 259.50 | 49.359 | 40,610 |
| 2022-02-22 | 262.00 | 276.00 | 256.00 | 270.50 | 51.451 | 35,640 |
| 2022-02-21 | 281.50 | 282.00 | 266.50 | 266.50 | 50.690 | 67,530 |
| 2022-02-18 | 288.00 | 288.00 | 277.00 | 281.00 | 53.448 | 35,710 |
| 2022-02-17 | 275.50 | 295.00 | 275.50 | 288.00 | 54.780 | 106,200 |
| 2022-02-16 | 290.50 | 291.00 | 285.00 | 288.50 | 54.875 | 30,780 |
| 2022-02-15 | 289.00 | 291.00 | 281.00 | 290.50 | 55.255 | 38,975 |
| 2022-02-14 | 286.00 | 289.50 | 279.50 | 289.50 | 55.065 | 76,755 |
| 2022-02-11 | 300.00 | 302.00 | 295.00 | 297.00 | 56.492 | 12,020 |
| 2022-02-10 | 299.00 | 304.00 | 294.50 | 301.50 | 57.348 | 17,495 |
| 2022-02-09 | 298.00 | 306.00 | 295.00 | 299.00 | 56.872 | 229,430 |
| 2022-02-08 | 301.00 | 301.00 | 293.50 | 298.50 | 56.777 | 19,965 |
| 2022-02-07 | 303.50 | 305.00 | 297.50 | 301.00 | 57.252 | 35,940 |
| 2022-02-04 | 307.00 | 312.00 | 300.00 | 303.50 | 57.728 | 24,160 |
| 2022-02-03 | 311.00 | 317.00 | 306.00 | 307.00 | 58.394 | 26,100 |
| 2022-02-02 | 314.00 | 315.00 | 309.00 | 311.00 | 59.155 | 30,120 |
| 2022-02-01 | 307.00 | 312.50 | 306.00 | 312.00 | 59.345 | 19,395 |
| 2022-01-31 | 300.00 | 307.00 | 298.00 | 301.00 | 57.252 | 30,915 |
| 2022-01-28 | 299.00 | 301.50 | 291.50 | 296.00 | 56.301 | 29,260 |
| 2022-01-27 | 302.00 | 306.50 | 295.50 | 299.00 | 56.872 | 18,775 |
| 2022-01-26 | 292.00 | 305.00 | 292.00 | 301.50 | 57.348 | 22,600 |
| 2022-01-25 | 300.00 | 300.00 | 288.00 | 291.00 | 55.350 | 59,645 |
| 2022-01-24 | 299.50 | 301.00 | 284.00 | 289.50 | 55.065 | 74,920 |
| 2022-01-21 | 308.00 | 308.00 | 296.00 | 300.00 | 57.062 | 32,150 |
| 2022-01-20 | 313.50 | 317.00 | 303.50 | 308.00 | 58.584 | 37,475 |
| 2022-01-19 | 305.50 | 315.00 | 301.50 | 311.50 | 59.250 | 37,010 |
| 2022-01-18 | 312.50 | 312.50 | 297.00 | 306.00 | 58.204 | 62,115 |
| 2022-01-17 | 322.00 | 322.00 | 312.00 | 312.50 | 59.440 | 70,800 |
| 2022-01-14 | 342.00 | 342.00 | 326.50 | 326.50 | 62.103 | 40,600 |
| 2022-01-13 | 341.50 | 347.50 | 339.00 | 345.50 | 65.717 | 17,750 |
| 2022-01-12 | 338.00 | 343.00 | 333.50 | 338.50 | 64.385 | 40,835 |
| 2022-01-11 | 326.50 | 339.50 | 326.50 | 334.50 | 63.624 | 36,470 |
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.