AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 170.40 | 172.00 | 166.70 | 171.20 | 169.77 | 44,486 |
| 2025-05-12 | 162.10 | 173.80 | 162.10 | 170.80 | 169.37 | 142,228 |
| 2025-05-09 | 162.70 | 164.80 | 161.10 | 162.00 | 160.64 | 42,126 |
| 2025-05-08 | 161.40 | 163.00 | 160.30 | 162.30 | 160.94 | 25,748 |
| 2025-05-07 | 158.60 | 161.40 | 158.00 | 160.00 | 158.66 | 32,481 |
| 2025-05-06 | 161.50 | 161.50 | 155.40 | 158.20 | 156.88 | 31,256 |
| 2025-05-05 | 159.60 | 161.50 | 158.40 | 159.10 | 157.77 | 37,248 |
| 2025-05-02 | 156.00 | 160.70 | 156.00 | 160.00 | 158.66 | 100,929 |
| 2025-04-30 | 152.90 | 155.80 | 152.60 | 155.50 | 154.20 | 40,560 |
| 2025-04-29 | 153.40 | 155.00 | 149.80 | 152.50 | 151.22 | 44,771 |
| 2025-04-28 | 151.60 | 158.00 | 150.90 | 155.00 | 153.70 | 81,537 |
| 2025-04-25 | 145.20 | 152.30 | 145.20 | 151.10 | 149.84 | 92,918 |
| 2025-04-24 | 150.50 | 150.50 | 142.90 | 144.60 | 143.39 | 1,570,913 |
| 2025-04-23 | 143.70 | 152.30 | 137.80 | 147.80 | 144.98 | 104,250 |
| 2025-04-22 | 137.70 | 137.90 | 132.00 | 137.90 | 135.27 | 61,113 |
| 2025-04-17 | 139.00 | 139.40 | 137.10 | 138.60 | 135.95 | 20,442 |
| 2025-04-16 | 144.00 | 144.00 | 138.00 | 138.60 | 135.95 | 32,433 |
| 2025-04-15 | 141.10 | 144.70 | 139.50 | 143.90 | 141.15 | 45,484 |
| 2025-04-14 | 136.60 | 140.50 | 135.20 | 139.70 | 137.03 | 92,148 |
| 2025-04-11 | 134.60 | 134.90 | 127.30 | 133.00 | 130.46 | 121,217 |
| 2025-04-10 | 149.60 | 149.60 | 134.00 | 134.20 | 131.64 | 106,980 |
| 2025-04-09 | 131.60 | 133.60 | 126.50 | 127.10 | 124.67 | 95,526 |
| 2025-04-08 | 133.70 | 137.10 | 132.70 | 135.70 | 133.11 | 198,197 |
| 2025-04-07 | 127.80 | 138.80 | 127.30 | 131.40 | 128.89 | 207,155 |
| 2025-04-04 | 147.06 | 147.22 | 135.82 | 139.04 | 136.38 | 190,015 |
| 2025-04-03 | 148.98 | 152.88 | 146.70 | 148.00 | 145.17 | 99,553 |
| 2025-04-02 | 156.00 | 156.00 | 150.36 | 154.30 | 151.35 | 72,528 |
| 2025-04-01 | 163.00 | 163.00 | 155.02 | 157.46 | 154.45 | 73,743 |
| 2025-03-31 | 165.60 | 165.60 | 156.40 | 160.00 | 156.94 | 97,813 |
| 2025-03-28 | 169.90 | 171.30 | 165.58 | 166.06 | 162.89 | 37,345 |
| 2025-03-27 | 174.00 | 176.38 | 168.10 | 170.28 | 167.03 | 83,959 |
| 2025-03-26 | 175.82 | 177.28 | 172.98 | 174.18 | 170.85 | 67,216 |
| 2025-03-25 | 169.82 | 176.10 | 169.82 | 175.34 | 171.99 | 64,802 |
| 2025-03-24 | 172.52 | 175.38 | 169.66 | 171.94 | 168.65 | 52,550 |
| 2025-03-21 | 176.80 | 176.80 | 170.28 | 171.76 | 168.48 | 579,497 |
| 2025-03-20 | 175.74 | 177.10 | 173.00 | 176.76 | 173.38 | 344,668 |
| 2025-03-19 | 175.38 | 176.60 | 173.44 | 175.96 | 172.60 | 48,534 |
| 2025-03-18 | 176.98 | 177.36 | 173.52 | 175.38 | 172.03 | 74,964 |
| 2025-03-17 | 171.60 | 175.06 | 170.50 | 175.06 | 171.72 | 69,909 |
| 2025-03-14 | 169.98 | 171.40 | 166.46 | 170.38 | 167.12 | 45,932 |
| 2025-03-13 | 163.44 | 166.24 | 161.08 | 165.20 | 162.04 | 38,423 |
| 2025-03-12 | 160.00 | 165.60 | 159.44 | 164.28 | 161.14 | 225,889 |
| 2025-03-11 | 162.24 | 164.40 | 160.68 | 163.00 | 159.89 | 531,895 |
| 2025-03-10 | 168.12 | 169.00 | 160.44 | 161.30 | 158.22 | 98,009 |
| 2025-03-07 | 164.20 | 169.46 | 163.46 | 168.10 | 164.89 | 31,702 |
| 2025-03-06 | 167.78 | 168.00 | 163.64 | 165.30 | 162.14 | 41,756 |
| 2025-03-05 | 163.32 | 168.30 | 163.32 | 166.38 | 163.20 | 46,962 |
| 2025-03-04 | 164.00 | 164.90 | 160.20 | 161.22 | 158.14 | 77,379 |
| 2025-03-03 | 166.98 | 168.50 | 163.46 | 163.92 | 160.79 | 49,213 |
| 2025-02-28 | 164.14 | 166.86 | 162.48 | 166.48 | 163.30 | 362,932 |
| 2025-02-27 | 168.78 | 168.78 | 163.34 | 163.86 | 160.73 | 244,242 |
| 2025-02-26 | 165.24 | 170.54 | 165.24 | 169.16 | 165.93 | 197,708 |
| 2025-02-25 | 166.36 | 171.22 | 164.06 | 165.24 | 162.08 | 61,579 |
| 2025-02-24 | 172.42 | 172.60 | 168.68 | 170.32 | 167.07 | 28,583 |
| 2025-02-21 | 175.00 | 177.10 | 172.26 | 172.78 | 169.48 | 47,549 |
| 2025-02-20 | 173.54 | 176.80 | 172.06 | 175.68 | 172.32 | 62,370 |
| 2025-02-19 | 178.70 | 179.76 | 172.00 | 172.96 | 169.66 | 125,276 |
| 2025-02-18 | 174.54 | 179.00 | 173.20 | 178.50 | 175.09 | 62,406 |
| 2025-02-17 | 170.68 | 174.82 | 170.68 | 174.52 | 171.19 | 243,337 |
| 2025-02-14 | 171.82 | 174.50 | 169.70 | 172.92 | 169.62 | 56,919 |
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.