AQ Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	194.00	198.20	192.70	197.90	196.24	81,281
2025-10-29	193.90	194.90	191.80	193.80	192.18	94,532
2025-10-28	193.10	194.70	191.00	193.50	191.88	58,424
2025-10-27	191.50	193.10	189.50	192.90	191.29	71,599
2025-10-24	185.80	191.00	185.30	191.00	189.40	587,447
2025-10-23	181.80	186.20	181.80	184.90	183.35	213,059
2025-10-22	181.40	184.20	180.20	181.00	179.48	192,193
2025-10-21	183.50	185.10	180.50	181.30	179.78	187,857
2025-10-20	181.50	185.80	180.20	183.20	181.67	83,520
2025-10-17	176.00	180.90	173.00	179.00	177.50	126,678
2025-10-16	170.00	183.40	166.10	180.00	178.49	484,923
2025-10-15	174.80	176.70	173.90	173.90	172.44	108,182
2025-10-14	176.20	176.20	171.60	173.30	171.85	84,919
2025-10-13	175.30	177.60	175.20	177.40	175.91	56,743
2025-10-10	180.90	181.40	174.80	174.80	173.34	63,511
2025-10-09	179.70	181.50	177.60	180.40	178.89	296,081
2025-10-08	177.80	180.50	177.40	179.10	177.60	484,487
2025-10-07	179.40	180.40	177.70	178.20	176.71	77,465
2025-10-06	180.00	180.70	178.00	179.40	177.90	96,239
2025-10-03	180.90	182.00	177.40	179.60	178.10	99,000
2025-10-02	180.80	183.70	177.10	179.20	177.70	80,798
2025-10-01	180.20	181.50	178.70	180.70	179.19	64,819
2025-09-30	182.60	183.30	179.50	179.90	178.39	105,628
2025-09-29	189.90	190.40	182.60	182.60	181.07	94,913
2025-09-26	187.90	191.60	187.90	189.30	187.72	182,753
2025-09-25	199.50	199.50	185.90	187.80	186.23	211,554
2025-09-24	205.20	205.20	199.10	199.70	198.03	83,886
2025-09-23	205.00	207.00	204.20	204.60	202.89	115,677
2025-09-22	202.20	207.60	200.40	204.60	202.89	67,770
2025-09-19	202.20	204.60	201.20	202.40	200.71	1,771,201
2025-09-18	194.30	203.20	194.20	202.20	200.51	82,933
2025-09-17	196.20	196.90	193.80	193.80	192.18	55,096
2025-09-16	199.50	201.40	195.40	195.40	193.76	67,825
2025-09-15	195.50	199.60	195.20	199.30	197.63	48,439
2025-09-12	196.40	196.40	193.10	195.20	193.57	62,702
2025-09-11	191.40	195.50	188.50	194.60	192.97	108,513
2025-09-10	186.80	190.50	186.60	189.40	187.81	118,725
2025-09-09	189.60	189.60	184.90	185.80	184.24	95,688
2025-09-08	182.70	186.80	182.70	186.80	185.24	83,234
2025-09-05	181.90	184.30	181.30	183.20	181.67	145,224
2025-09-04	182.90	183.70	180.20	183.70	182.16	130,719
2025-09-03	182.90	184.60	182.10	183.30	181.77	126,172
2025-09-02	190.70	191.00	181.00	181.20	179.68	162,307
2025-09-01	194.30	194.30	189.00	190.60	189.00	125,155
2025-08-29	195.70	199.00	193.40	194.30	192.67	88,360
2025-08-28	193.90	196.20	193.10	195.70	194.06	77,931
2025-08-27	199.90	199.90	192.80	194.00	192.38	112,151
2025-08-26	194.10	196.10	191.10	195.70	194.06	121,195
2025-08-25	193.70	195.80	193.20	194.20	192.57	75,625
2025-08-22	192.10	194.20	192.10	194.00	192.38	176,116
2025-08-21	194.00	194.20	191.50	192.80	191.19	59,377
2025-08-20	195.40	195.40	189.80	193.50	191.88	103,483
2025-08-19	190.10	194.90	190.10	193.60	191.98	259,549
2025-08-18	191.90	191.90	189.00	191.40	189.80	169,036
2025-08-15	194.70	195.70	191.40	192.00	190.39	103,987

← NewerPage 5 of 22 · 1,263 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.