AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	199.90	199.90	195.60	195.90	194.26	78,427
2026-01-29	188.20	200.60	187.70	198.30	196.64	702,531
2026-01-28	187.00	187.00	184.90	186.10	184.54	50,395
2026-01-27	183.00	187.20	182.80	187.20	185.63	40,505
2026-01-26	182.90	183.00	179.40	182.20	180.67	83,176
2026-01-23	184.30	184.30	180.80	183.50	181.96	110,200
2026-01-22	183.30	186.10	182.60	184.30	182.76	126,694
2026-01-21	180.70	183.20	177.50	181.20	179.68	57,179
2026-01-20	183.00	184.10	179.40	182.90	181.37	46,157
2026-01-19	187.80	187.80	181.20	184.70	183.15	58,697
2026-01-16	188.60	189.60	187.60	189.10	187.52	45,673
2026-01-15	186.00	190.00	186.00	189.30	187.72	59,632
2026-01-14	187.90	188.90	185.50	187.90	186.33	73,068
2026-01-13	187.60	188.80	185.40	188.10	186.53	208,013
2026-01-12	187.00	189.30	180.00	187.00	185.43	138,595
2026-01-09	191.00	191.00	180.10	187.80	186.23	159,186
2026-01-08	188.90	191.80	187.30	190.30	188.71	98,256
2026-01-07	187.50	193.10	186.50	189.50	187.91	163,207
2026-01-05	186.50	187.80	184.20	187.50	185.93	43,898
2026-01-02	197.20	197.60	185.30	185.40	183.85	96,293
2025-12-30	196.10	197.20	195.00	197.20	195.55	35,629
2025-12-29	193.90	196.80	193.10	195.70	194.06	55,477
2025-12-23	191.90	195.00	191.00	193.90	192.28	54,775
2025-12-22	190.40	192.60	186.30	191.80	190.19	40,973
2025-12-19	189.30	190.50	187.70	190.40	188.81	90,244
2025-12-18	184.90	189.50	184.50	189.30	187.72	1,578,058
2025-12-17	191.00	192.50	185.70	185.70	184.15	76,920
2025-12-16	187.60	187.70	184.60	186.60	185.04	46,568
2025-12-15	186.00	189.20	185.70	187.60	186.03	44,648
2025-12-12	191.00	191.80	186.80	186.80	185.24	50,167
2025-12-11	186.80	189.70	186.80	189.40	187.81	28,680
2025-12-10	187.70	189.00	183.60	188.40	186.82	34,926
2025-12-09	190.00	190.50	186.50	187.60	186.03	25,345
2025-12-08	187.90	190.90	187.90	190.00	188.41	39,611
2025-12-05	188.30	190.50	187.90	188.00	186.43	46,650
2025-12-04	183.80	188.90	183.10	188.30	186.72	78,334
2025-12-03	185.00	187.00	183.50	183.60	182.06	62,705
2025-12-02	185.30	186.00	183.90	185.00	183.45	39,426
2025-12-01	189.40	189.40	182.20	185.30	183.75	86,188
2025-11-28	189.10	189.90	186.50	189.90	188.31	117,132
2025-11-27	188.20	190.50	187.20	189.30	187.72	52,019
2025-11-26	184.50	187.40	184.00	187.00	185.43	35,001
2025-11-25	184.20	185.50	182.40	184.70	183.15	48,224
2025-11-24	178.30	184.50	178.30	183.70	182.16	77,828
2025-11-21	184.30	184.30	178.20	178.30	176.81	73,470
2025-11-20	182.20	185.80	182.10	184.20	182.66	69,758
2025-11-19	176.90	183.30	174.10	182.10	180.58	68,837
2025-11-18	177.50	179.70	175.20	176.40	174.92	75,909
2025-11-17	182.40	184.40	180.30	181.10	179.58	182,918
2025-11-14	183.70	183.70	178.60	183.00	181.47	44,762
2025-11-13	190.10	190.50	183.10	183.70	182.16	89,185
2025-11-12	183.90	189.70	183.00	188.40	186.82	82,715
2025-11-11	184.60	185.20	182.40	184.70	183.15	65,037
2025-11-10	178.60	184.60	178.60	184.30	182.76	64,242
2025-11-07	180.60	181.90	177.40	177.70	176.21	43,545
2025-11-06	183.60	184.20	180.00	180.00	178.49	51,021
2025-11-05	188.20	188.20	184.10	184.30	182.76	112,681
2025-11-04	194.20	194.20	186.60	187.60	186.03	96,111
2025-11-03	195.70	197.00	193.40	194.70	193.07	58,477
2025-10-31	197.90	198.60	195.10	196.20	194.56	32,347

← NewerPage 4 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.