AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 344.50 | 350.50 | 324.00 | 326.50 | 62.103 | 96,670 |
| 2022-01-07 | 340.00 | 348.50 | 340.00 | 345.00 | 65.622 | 31,515 |
| 2022-01-05 | 346.00 | 351.50 | 342.00 | 350.50 | 66.668 | 28,475 |
| 2022-01-04 | 356.50 | 356.50 | 344.50 | 347.50 | 66.097 | 69,235 |
| 2022-01-03 | 362.00 | 362.00 | 352.00 | 355.00 | 67.524 | 40,970 |
| 2021-12-30 | 367.00 | 367.50 | 358.00 | 361.50 | 68.760 | 35,400 |
| 2021-12-29 | 357.00 | 369.00 | 352.50 | 364.50 | 69.331 | 75,280 |
| 2021-12-28 | 342.50 | 355.00 | 342.50 | 355.00 | 67.524 | 44,625 |
| 2021-12-27 | 336.50 | 350.00 | 336.50 | 341.50 | 64.956 | 53,905 |
| 2021-12-23 | 333.00 | 340.00 | 333.00 | 336.00 | 63.910 | 22,215 |
| 2021-12-22 | 322.00 | 335.00 | 322.00 | 333.00 | 63.339 | 51,970 |
| 2021-12-21 | 321.50 | 324.00 | 319.00 | 321.00 | 61.057 | 27,725 |
| 2021-12-20 | 324.00 | 329.00 | 316.50 | 319.00 | 60.676 | 66,540 |
| 2021-12-17 | 311.50 | 326.00 | 310.00 | 323.00 | 61.437 | 63,535 |
| 2021-12-16 | 303.00 | 312.50 | 303.00 | 311.00 | 59.155 | 34,935 |
| 2021-12-15 | 303.00 | 311.00 | 298.50 | 303.00 | 57.633 | 29,855 |
| 2021-12-14 | 303.00 | 310.00 | 303.00 | 303.00 | 57.633 | 62,015 |
| 2021-12-13 | 305.50 | 307.00 | 300.00 | 305.50 | 58.108 | 46,820 |
| 2021-12-10 | 297.50 | 305.00 | 295.00 | 305.00 | 58.013 | 35,065 |
| 2021-12-09 | 290.00 | 300.00 | 290.00 | 297.50 | 56.587 | 45,880 |
| 2021-12-08 | 285.00 | 289.50 | 285.00 | 287.00 | 54.590 | 14,110 |
| 2021-12-07 | 286.00 | 290.00 | 282.00 | 285.00 | 54.209 | 95,030 |
| 2021-12-06 | 288.00 | 288.00 | 276.00 | 286.00 | 54.399 | 53,370 |
| 2021-12-03 | 283.00 | 288.50 | 280.00 | 288.00 | 54.780 | 101,545 |
| 2021-12-02 | 293.00 | 293.00 | 281.00 | 288.50 | 54.875 | 19,045 |
| 2021-12-01 | 286.00 | 298.00 | 284.00 | 293.00 | 55.731 | 40,365 |
| 2021-11-30 | 288.00 | 291.50 | 280.50 | 286.00 | 54.399 | 39,260 |
| 2021-11-29 | 281.50 | 291.50 | 278.00 | 288.00 | 54.780 | 126,435 |
| 2021-11-26 | 286.50 | 289.00 | 280.00 | 281.50 | 53.543 | 68,160 |
| 2021-11-25 | 291.50 | 294.00 | 291.00 | 293.50 | 55.826 | 27,325 |
| 2021-11-24 | 291.00 | 293.50 | 289.00 | 291.00 | 55.350 | 27,025 |
| 2021-11-23 | 291.00 | 296.50 | 286.50 | 291.00 | 55.350 | 48,865 |
| 2021-11-22 | 298.50 | 300.00 | 291.00 | 291.00 | 55.350 | 19,340 |
| 2021-11-19 | 305.00 | 305.00 | 291.00 | 298.50 | 56.777 | 49,220 |
| 2021-11-18 | 301.50 | 306.00 | 298.50 | 303.00 | 57.633 | 33,130 |
| 2021-11-17 | 295.50 | 305.50 | 295.50 | 304.50 | 57.918 | 137,505 |
| 2021-11-16 | 287.50 | 293.50 | 283.00 | 293.50 | 55.826 | 22,290 |
| 2021-11-15 | 287.00 | 292.50 | 280.00 | 287.50 | 54.685 | 50,935 |
| 2021-11-12 | 292.00 | 294.00 | 286.50 | 287.00 | 54.590 | 32,465 |
| 2021-11-11 | 286.00 | 292.00 | 285.00 | 292.00 | 55.541 | 11,180 |
| 2021-11-10 | 288.50 | 290.00 | 284.50 | 287.50 | 54.685 | 16,610 |
| 2021-11-09 | 287.00 | 292.00 | 287.00 | 292.00 | 55.541 | 20,745 |
| 2021-11-08 | 292.00 | 292.00 | 284.00 | 287.00 | 54.590 | 30,515 |
| 2021-11-05 | 283.50 | 293.50 | 283.00 | 291.50 | 55.446 | 22,240 |
| 2021-11-04 | 282.00 | 287.00 | 279.50 | 283.50 | 53.924 | 17,515 |
| 2021-11-03 | 285.00 | 285.50 | 278.00 | 280.00 | 53.258 | 47,395 |
| 2021-11-02 | 286.00 | 293.00 | 285.00 | 285.00 | 54.209 | 16,830 |
| 2021-11-01 | 285.50 | 288.00 | 282.00 | 286.00 | 54.399 | 66,440 |
| 2021-10-29 | 285.00 | 288.50 | 280.50 | 285.00 | 54.209 | 37,255 |
| 2021-10-28 | 292.00 | 292.00 | 281.00 | 284.00 | 54.019 | 59,525 |
| 2021-10-27 | 294.50 | 295.50 | 285.00 | 285.50 | 54.304 | 28,545 |
| 2021-10-26 | 284.00 | 295.00 | 281.00 | 288.50 | 54.875 | 67,480 |
| 2021-10-25 | 295.50 | 295.50 | 280.00 | 282.50 | 53.734 | 102,600 |
| 2021-10-22 | 285.50 | 300.00 | 283.00 | 295.50 | 56.206 | 112,010 |
| 2021-10-21 | 309.50 | 309.50 | 276.00 | 285.50 | 54.304 | 435,775 |
| 2021-10-20 | 317.00 | 322.00 | 314.00 | 318.00 | 60.486 | 35,655 |
| 2021-10-19 | 311.00 | 320.00 | 311.00 | 316.50 | 60.201 | 18,335 |
| 2021-10-18 | 314.00 | 314.00 | 307.00 | 311.00 | 59.155 | 12,160 |
| 2021-10-15 | 309.50 | 314.00 | 305.50 | 312.50 | 59.440 | 21,760 |
| 2021-10-14 | 294.50 | 307.50 | 289.00 | 302.00 | 57.443 | 294,670 |
← NewerPage 21 of 21 · 1,260 trading days
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.