AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	218.00	218.20	215.20	216.40	216.40	39,656
2026-04-27	217.40	222.20	217.40	217.80	217.80	159,043
2026-04-24	211.40	219.00	204.80	217.40	217.40	137,009
2026-04-23	228.80	228.80	212.20	215.00	213.20	144,961
2026-04-22	230.00	235.00	228.80	228.80	226.88	164,761
2026-04-21	231.60	232.60	228.20	229.00	227.08	42,504
2026-04-20	226.40	232.20	225.00	230.60	228.67	108,894
2026-04-17	221.00	228.40	220.40	228.40	226.49	62,801
2026-04-16	216.00	221.40	215.80	221.00	219.15	51,571
2026-04-15	216.80	219.00	212.80	214.40	212.61	71,125
2026-04-14	210.40	218.20	210.40	217.20	215.38	92,072
2026-04-13	207.00	211.00	205.80	208.80	207.05	138,021
2026-04-10	197.80	209.40	197.80	208.80	207.05	150,917
2026-04-09	197.80	201.40	197.20	200.00	198.33	131,668
2026-04-08	197.40	200.20	194.80	198.30	196.64	123,172
2026-04-07	191.60	194.70	189.00	189.90	188.31	90,132
2026-04-02	194.50	194.50	189.35	190.70	189.10	24,274
2026-04-01	191.00	195.80	189.80	194.50	192.87	310,094
2026-03-31	183.10	187.50	183.10	185.80	184.24	60,139
2026-03-30	180.90	184.40	180.90	183.10	181.57	180,958
2026-03-27	186.90	187.40	182.20	184.70	183.15	41,898
2026-03-26	185.60	188.80	183.50	187.40	185.83	64,951
2026-03-25	183.70	188.30	183.70	186.60	185.04	49,337
2026-03-24	183.20	185.50	181.40	183.00	181.47	172,045
2026-03-23	176.50	188.60	175.10	183.90	182.36	206,246
2026-03-20	183.30	186.30	181.90	181.90	180.38	348,859
2026-03-19	188.40	188.40	182.00	183.30	181.77	138,412
2026-03-18	190.70	193.00	187.00	187.00	185.43	53,370
2026-03-17	187.30	189.30	182.30	187.00	185.43	56,260
2026-03-16	185.10	188.80	184.80	187.80	186.23	116,800
2026-03-13	186.00	189.80	185.60	187.10	185.53	55,940
2026-03-12	186.80	190.60	186.40	188.80	187.22	61,997
2026-03-11	187.30	188.50	184.00	186.30	184.74	39,840
2026-03-10	185.00	189.20	184.40	186.60	185.04	60,057
2026-03-09	179.80	183.80	179.60	180.80	179.29	121,331
2026-03-06	191.40	192.70	187.00	188.80	187.22	120,029
2026-03-05	188.70	195.50	188.40	190.80	189.20	221,806
2026-03-04	180.70	189.00	180.70	188.60	187.02	131,977
2026-03-03	182.00	182.00	175.70	181.20	179.68	223,597
2026-03-02	183.20	185.40	181.70	184.00	182.46	71,095
2026-02-27	186.10	190.70	185.80	189.70	188.11	125,863
2026-02-26	182.80	186.70	181.60	186.10	184.54	74,959
2026-02-25	183.50	185.30	181.40	182.70	181.17	51,620
2026-02-24	181.20	185.90	180.50	183.00	181.47	284,630
2026-02-23	183.00	184.60	180.50	181.50	179.98	68,976
2026-02-20	182.10	185.90	180.50	184.30	182.76	53,865
2026-02-19	181.00	183.10	179.20	181.80	180.28	151,469
2026-02-18	179.50	182.40	177.50	181.20	179.68	278,703
2026-02-17	179.20	182.40	177.30	179.80	178.29	113,527
2026-02-16	181.00	183.60	179.80	179.80	178.29	972,332
2026-02-13	189.80	189.80	179.40	182.00	180.48	92,607
2026-02-12	198.80	199.50	170.70	184.30	182.76	453,685
2026-02-11	200.80	200.80	193.70	195.30	193.66	167,942
2026-02-10	205.60	205.60	201.20	201.40	199.71	27,795
2026-02-09	199.50	205.60	199.10	204.40	202.69	75,293
2026-02-06	194.80	200.20	192.50	199.00	197.33	144,206
2026-02-05	202.80	203.80	194.10	195.30	193.66	59,781
2026-02-04	202.00	205.60	201.20	202.40	200.71	187,815
2026-02-03	200.20	201.80	198.90	201.80	200.11	72,948
2026-02-02	194.80	200.20	191.40	200.20	198.52	51,211

← NewerPage 3 of 21 · 1,256 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.