AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 164.66 | 174.92 | 160.64 | 171.82 | 168.54 | 312,006 |
| 2025-02-12 | 161.48 | 161.82 | 156.84 | 158.72 | 155.69 | 63,823 |
| 2025-02-11 | 159.34 | 162.14 | 158.30 | 160.72 | 157.65 | 24,675 |
| 2025-02-10 | 159.34 | 159.34 | 157.50 | 159.32 | 156.28 | 25,063 |
| 2025-02-07 | 160.00 | 161.20 | 157.92 | 159.00 | 155.96 | 23,480 |
| 2025-02-06 | 158.46 | 159.94 | 156.60 | 159.88 | 156.83 | 35,703 |
| 2025-02-05 | 159.40 | 159.60 | 155.52 | 157.70 | 154.69 | 32,436 |
| 2025-02-04 | 159.00 | 160.14 | 157.42 | 159.02 | 155.98 | 28,250 |
| 2025-02-03 | 155.48 | 159.86 | 151.24 | 159.00 | 155.96 | 86,833 |
| 2025-01-31 | 159.20 | 161.68 | 157.94 | 159.00 | 155.96 | 48,914 |
| 2025-01-30 | 161.60 | 165.00 | 157.68 | 159.16 | 156.12 | 56,257 |
| 2025-01-29 | 162.58 | 164.98 | 161.30 | 162.70 | 159.59 | 26,238 |
| 2025-01-28 | 162.80 | 163.64 | 161.00 | 161.76 | 158.67 | 43,151 |
| 2025-01-27 | 166.00 | 166.02 | 160.66 | 162.00 | 158.90 | 54,373 |
| 2025-01-24 | 166.52 | 168.48 | 165.90 | 168.06 | 164.85 | 33,755 |
| 2025-01-23 | 165.16 | 166.36 | 162.00 | 165.58 | 162.42 | 42,762 |
| 2025-01-22 | 165.56 | 167.68 | 165.00 | 165.34 | 162.18 | 52,992 |
| 2025-01-21 | 160.14 | 165.72 | 160.14 | 165.28 | 162.12 | 37,445 |
| 2025-01-20 | 158.02 | 162.96 | 158.02 | 161.90 | 158.81 | 64,822 |
| 2025-01-17 | 158.90 | 161.00 | 157.52 | 159.40 | 156.35 | 61,428 |
| 2025-01-16 | 146.00 | 158.96 | 146.00 | 158.96 | 155.92 | 163,865 |
| 2025-01-15 | 139.64 | 143.06 | 138.84 | 142.48 | 139.76 | 34,920 |
| 2025-01-14 | 137.90 | 140.96 | 137.48 | 140.08 | 137.40 | 36,120 |
| 2025-01-13 | 140.20 | 140.20 | 136.80 | 137.58 | 134.95 | 36,445 |
| 2025-01-10 | 144.98 | 144.98 | 140.20 | 140.22 | 137.54 | 36,311 |
| 2025-01-09 | 140.20 | 144.78 | 138.62 | 141.94 | 139.23 | 36,274 |
| 2025-01-08 | 142.00 | 143.92 | 139.56 | 139.66 | 136.99 | 37,573 |
| 2025-01-07 | 145.44 | 146.04 | 140.36 | 143.74 | 140.99 | 38,838 |
| 2025-01-03 | 141.66 | 146.64 | 140.48 | 144.58 | 141.82 | 57,948 |
| 2025-01-02 | 140.10 | 142.78 | 140.00 | 141.66 | 138.95 | 31,882 |
| 2024-12-30 | 137.80 | 140.00 | 136.32 | 140.00 | 137.33 | 34,331 |
| 2024-12-27 | 136.30 | 139.80 | 136.30 | 138.18 | 135.54 | 32,130 |
| 2024-12-23 | 141.54 | 141.54 | 133.00 | 136.40 | 133.79 | 54,424 |
| 2024-12-20 | 142.44 | 143.48 | 138.30 | 141.54 | 138.84 | 113,629 |
| 2024-12-19 | 143.50 | 146.00 | 142.10 | 144.34 | 141.58 | 61,948 |
| 2024-12-18 | 143.02 | 145.98 | 143.02 | 145.08 | 142.31 | 105,471 |
| 2024-12-17 | 144.40 | 144.40 | 142.60 | 143.50 | 140.76 | 91,295 |
| 2024-12-16 | 143.58 | 144.50 | 142.40 | 144.50 | 141.74 | 55,607 |
| 2024-12-13 | 144.54 | 146.80 | 143.50 | 143.56 | 140.82 | 31,043 |
| 2024-12-12 | 147.00 | 147.00 | 144.36 | 144.54 | 141.78 | 32,261 |
| 2024-12-11 | 142.06 | 146.24 | 142.06 | 145.48 | 142.70 | 27,514 |
| 2024-12-10 | 144.90 | 146.22 | 144.00 | 145.00 | 142.23 | 1,173,290 |
| 2024-12-09 | 145.08 | 146.20 | 143.24 | 144.00 | 141.25 | 49,843 |
| 2024-12-06 | 144.00 | 145.30 | 143.50 | 145.08 | 142.31 | 44,915 |
| 2024-12-05 | 143.10 | 144.58 | 142.70 | 144.30 | 141.54 | 50,797 |
| 2024-12-04 | 136.38 | 144.80 | 136.00 | 143.24 | 140.50 | 61,193 |
| 2024-12-03 | 137.00 | 138.16 | 134.90 | 136.46 | 133.85 | 167,127 |
| 2024-12-02 | 131.66 | 137.34 | 131.04 | 136.82 | 134.21 | 563,811 |
| 2024-11-29 | 132.24 | 133.46 | 130.30 | 132.98 | 130.44 | 319,663 |
| 2024-11-28 | 133.64 | 135.96 | 131.78 | 132.24 | 129.71 | 66,906 |
| 2024-11-27 | 135.64 | 135.94 | 133.00 | 133.80 | 131.24 | 52,500 |
| 2024-11-26 | 140.62 | 141.40 | 135.30 | 135.66 | 133.07 | 133,974 |
| 2024-11-25 | 141.00 | 142.04 | 138.32 | 142.04 | 139.33 | 173,708 |
| 2024-11-22 | 144.98 | 144.98 | 139.64 | 141.04 | 138.35 | 30,892 |
| 2024-11-21 | 141.00 | 141.60 | 138.88 | 141.10 | 138.40 | 27,824 |
| 2024-11-20 | 144.00 | 144.20 | 140.52 | 140.60 | 137.91 | 27,610 |
| 2024-11-19 | 146.00 | 146.30 | 141.24 | 143.80 | 141.05 | 34,914 |
| 2024-11-18 | 145.58 | 146.74 | 143.16 | 145.82 | 143.03 | 42,818 |
| 2024-11-15 | 148.00 | 148.76 | 145.30 | 145.38 | 142.60 | 37,287 |
| 2024-11-14 | 145.00 | 149.90 | 144.80 | 148.90 | 146.06 | 59,259 |
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.