AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	193.50	194.00	191.20	193.20	191.58	38,267
2025-08-07	194.40	195.00	192.60	194.00	192.38	48,271
2025-08-06	196.10	197.00	192.20	193.20	191.58	53,846
2025-08-05	196.10	197.00	194.30	195.10	193.47	39,745
2025-08-04	195.00	197.10	193.70	194.80	193.17	62,567
2025-08-01	199.10	199.70	192.80	194.50	192.87	73,742
2025-07-31	201.40	206.00	199.60	199.90	198.23	126,064
2025-07-30	199.00	201.40	197.40	200.40	198.72	319,363
2025-07-29	199.20	202.60	196.00	198.90	197.23	84,110
2025-07-28	200.80	203.00	198.20	199.10	197.43	42,382
2025-07-25	197.80	200.00	197.70	199.50	197.83	50,485
2025-07-24	195.00	200.80	195.00	198.50	196.84	57,552
2025-07-23	192.50	196.00	191.90	194.50	192.87	54,629
2025-07-22	192.00	192.00	188.10	190.00	188.41	69,287
2025-07-21	193.00	193.90	192.00	192.50	190.89	65,087
2025-07-18	196.50	196.50	192.10	193.00	191.38	57,700
2025-07-17	192.50	195.00	191.70	194.70	193.07	128,014
2025-07-16	198.00	200.80	192.60	192.70	191.09	76,301
2025-07-15	180.30	198.40	177.10	197.80	196.14	194,920
2025-07-14	186.00	186.00	183.20	185.50	183.95	78,450
2025-07-11	185.80	187.30	185.00	187.00	185.43	42,186
2025-07-10	189.80	189.80	184.10	186.50	184.94	65,528
2025-07-09	182.00	186.50	181.40	185.00	183.45	83,071
2025-07-08	182.00	184.30	180.90	182.00	180.48	54,879
2025-07-07	180.00	182.90	179.30	182.50	180.97	66,771
2025-07-04	180.90	180.90	177.60	178.50	177.01	71,608
2025-07-03	179.80	181.50	179.10	180.30	178.79	80,965
2025-07-02	182.00	182.00	178.70	179.70	178.20	58,167
2025-07-01	181.30	181.60	175.70	178.10	176.61	65,564
2025-06-30	177.30	182.40	177.00	180.80	179.29	79,629
2025-06-27	173.50	176.90	173.50	176.10	174.63	149,128
2025-06-26	177.70	177.80	170.80	173.00	171.55	170,094
2025-06-25	185.90	185.90	180.20	181.00	179.48	36,596
2025-06-24	186.70	186.70	182.10	183.10	181.57	67,869
2025-06-23	182.10	183.20	179.00	180.50	178.99	50,285
2025-06-19	185.90	186.00	182.20	182.30	180.77	37,715
2025-06-18	186.00	187.00	183.40	186.40	184.84	43,555
2025-06-17	184.50	186.10	182.10	186.00	184.44	51,885
2025-06-16	181.60	185.70	181.30	184.70	183.15	42,367
2025-06-13	177.00	182.40	177.00	182.10	180.58	78,253
2025-06-12	183.00	184.20	177.10	181.40	179.88	96,478
2025-06-11	182.60	185.80	181.90	185.10	183.55	64,103
2025-06-10	182.10	183.60	178.40	183.50	181.96	47,224
2025-06-09	183.90	185.50	179.80	180.40	178.89	50,700
2025-06-05	179.90	184.70	178.90	184.10	182.56	289,776
2025-06-04	174.90	178.80	174.50	178.80	177.30	86,324
2025-06-03	175.00	176.00	173.90	174.90	173.44	24,299
2025-06-02	173.20	175.30	170.80	174.40	172.94	238,658
2025-05-30	180.40	180.40	173.30	173.70	172.25	179,827
2025-05-28	177.60	180.80	176.60	180.00	178.49	31,087
2025-05-27	177.30	178.00	175.70	176.90	175.42	28,556
2025-05-26	170.00	178.40	170.00	177.40	175.91	32,163
2025-05-23	172.00	174.60	165.50	169.60	168.18	45,094
2025-05-22	171.20	172.00	166.40	167.00	165.60	28,764
2025-05-21	169.90	172.00	166.50	170.80	169.37	46,659
2025-05-20	171.00	171.20	168.40	170.80	169.37	27,934
2025-05-19	168.20	171.50	166.60	171.00	169.57	22,613
2025-05-16	167.50	169.20	167.30	168.40	166.99	26,832
2025-05-15	168.10	168.60	166.90	168.00	166.59	38,183
2025-05-14	172.00	172.00	166.00	167.80	166.40	38,865

← NewerPage 6 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.