AQ Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 149.98 | 150.50 | 143.70 | 145.12 | 142.35 | 66,945 |
| 2024-11-12 | 150.80 | 152.46 | 149.42 | 150.32 | 147.45 | 205,088 |
| 2024-11-11 | 148.86 | 152.36 | 148.86 | 151.00 | 148.11 | 380,508 |
| 2024-11-08 | 146.00 | 149.06 | 144.56 | 148.76 | 145.92 | 342,392 |
| 2024-11-07 | 143.00 | 148.38 | 143.00 | 146.00 | 143.21 | 50,040 |
| 2024-11-06 | 142.80 | 144.48 | 142.12 | 142.72 | 139.99 | 72,106 |
| 2024-11-05 | 137.48 | 143.00 | 137.48 | 141.60 | 138.89 | 90,214 |
| 2024-11-04 | 132.18 | 137.84 | 132.18 | 137.48 | 134.85 | 68,295 |
| 2024-11-01 | 134.60 | 137.26 | 130.42 | 130.42 | 127.93 | 41,712 |
| 2024-10-31 | 136.40 | 136.66 | 132.68 | 134.60 | 132.03 | 47,778 |
| 2024-10-30 | 137.94 | 138.42 | 135.22 | 136.40 | 133.79 | 130,875 |
| 2024-10-29 | 136.58 | 138.44 | 136.40 | 137.98 | 135.34 | 54,888 |
| 2024-10-28 | 136.08 | 137.80 | 136.00 | 136.58 | 133.97 | 46,146 |
| 2024-10-25 | 135.24 | 137.12 | 135.24 | 136.08 | 133.48 | 59,454 |
| 2024-10-24 | 134.20 | 136.40 | 133.66 | 135.26 | 132.68 | 40,496 |
| 2024-10-23 | 137.00 | 138.00 | 133.62 | 134.22 | 131.66 | 47,616 |
| 2024-10-22 | 135.02 | 137.38 | 133.20 | 136.20 | 133.60 | 97,000 |
| 2024-10-21 | 133.00 | 134.60 | 131.74 | 133.84 | 131.28 | 104,747 |
| 2024-10-18 | 127.58 | 133.72 | 127.58 | 133.04 | 130.50 | 104,447 |
| 2024-10-17 | 120.00 | 127.10 | 118.10 | 126.08 | 123.67 | 271,125 |
| 2024-10-16 | 127.20 | 131.00 | 126.90 | 130.00 | 127.52 | 112,927 |
| 2024-10-15 | 123.38 | 127.98 | 123.20 | 127.98 | 125.53 | 81,921 |
| 2024-10-14 | 122.50 | 123.48 | 122.30 | 123.00 | 120.65 | 64,933 |
| 2024-10-11 | 119.00 | 123.24 | 118.84 | 122.48 | 120.14 | 85,943 |
| 2024-10-10 | 118.12 | 119.32 | 117.40 | 119.00 | 116.73 | 35,190 |
| 2024-10-09 | 117.08 | 118.12 | 116.52 | 118.12 | 115.86 | 39,209 |
| 2024-10-08 | 114.80 | 117.48 | 114.80 | 117.08 | 114.84 | 20,476 |
| 2024-10-07 | 116.56 | 116.60 | 114.90 | 116.00 | 113.78 | 69,306 |
| 2024-10-04 | 117.50 | 117.74 | 116.10 | 116.56 | 114.33 | 27,538 |
| 2024-10-03 | 115.84 | 118.66 | 115.84 | 117.00 | 114.76 | 32,991 |
| 2024-10-02 | 117.18 | 117.82 | 115.62 | 116.84 | 114.61 | 48,590 |
| 2024-10-01 | 119.20 | 120.80 | 116.92 | 117.18 | 114.94 | 92,150 |
| 2024-09-30 | 124.38 | 126.14 | 116.22 | 120.12 | 117.82 | 196,003 |
| 2024-09-27 | 128.34 | 129.88 | 127.36 | 128.08 | 125.63 | 32,722 |
| 2024-09-26 | 126.18 | 129.54 | 126.00 | 128.34 | 125.89 | 49,233 |
| 2024-09-25 | 123.00 | 127.48 | 121.00 | 126.00 | 123.59 | 102,993 |
| 2024-09-24 | 127.00 | 127.90 | 122.12 | 123.28 | 120.92 | 69,848 |
| 2024-09-23 | 123.94 | 126.64 | 122.40 | 125.98 | 123.57 | 42,480 |
| 2024-09-20 | 123.08 | 125.00 | 122.50 | 124.06 | 121.69 | 166,017 |
| 2024-09-19 | 128.66 | 128.66 | 122.80 | 123.36 | 121.00 | 96,017 |
| 2024-09-18 | 130.02 | 133.74 | 127.70 | 129.28 | 126.81 | 19,102 |
| 2024-09-17 | 128.28 | 131.60 | 128.12 | 130.00 | 127.52 | 25,702 |
| 2024-09-16 | 130.50 | 130.50 | 126.48 | 128.32 | 125.87 | 29,713 |
| 2024-09-13 | 132.00 | 132.72 | 128.60 | 130.74 | 128.24 | 34,473 |
| 2024-09-12 | 131.00 | 132.86 | 130.20 | 132.00 | 129.48 | 113,768 |
| 2024-09-11 | 129.30 | 131.12 | 127.92 | 128.58 | 126.12 | 191,656 |
| 2024-09-10 | 128.36 | 131.30 | 128.24 | 129.20 | 126.73 | 235,381 |
| 2024-09-09 | 125.18 | 128.72 | 125.18 | 128.30 | 125.85 | 28,025 |
| 2024-09-06 | 126.00 | 129.76 | 124.38 | 124.52 | 122.14 | 53,497 |
| 2024-09-05 | 126.44 | 128.88 | 124.90 | 127.40 | 124.97 | 39,110 |
| 2024-09-04 | 122.50 | 126.82 | 122.28 | 126.46 | 124.04 | 2,478,387 |
| 2024-09-03 | 127.98 | 128.30 | 124.00 | 125.00 | 122.61 | 34,724 |
| 2024-09-02 | 129.20 | 129.20 | 124.76 | 128.30 | 125.85 | 87,014 |
| 2024-08-30 | 132.00 | 132.00 | 129.10 | 129.26 | 126.79 | 60,424 |
| 2024-08-29 | 129.40 | 133.18 | 129.40 | 132.70 | 130.16 | 26,968 |
| 2024-08-28 | 131.10 | 131.88 | 129.22 | 130.80 | 128.30 | 32,537 |
| 2024-08-27 | 135.00 | 136.00 | 130.32 | 131.10 | 128.60 | 42,298 |
| 2024-08-26 | 137.18 | 138.90 | 133.46 | 136.00 | 133.40 | 49,166 |
| 2024-08-23 | 137.00 | 138.00 | 135.00 | 137.26 | 134.64 | 18,788 |
| 2024-08-22 | 137.42 | 138.48 | 136.28 | 137.54 | 134.91 | 15,077 |
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.