Stockholm - Delayed Quote
SEK
AQ Group AB (publ) (AQ.ST)
231.00
-8.40
(-3.51%)
At close: October 30 at 12:59:56 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
235.00
240.00
233.40
239.40
239.40
83,078
Oct 28, 2026
233.00
238.00
232.40
236.00
236.00
82,610
Oct 27, 2026
230.20
233.20
228.60
232.60
232.60
64,080
Oct 26, 2026
226.80
231.20
226.00
230.00
230.00
75,206
Oct 23, 2026
227.20
229.00
226.00
226.60
226.60
79,267
Oct 22, 2026
231.00
233.60
226.20
226.20
226.20
149,342
Oct 21, 2026
235.20
236.80
232.20
233.00
233.00
52,013
Oct 20, 2026
237.20
238.40
231.40
235.00
235.00
185,312
Oct 19, 2026
240.80
240.80
230.80
239.40
239.40
145,473
Oct 16, 2026
254.00
254.00
239.80
240.00
240.00
118,351
Oct 15, 2026
252.00
258.00
234.40
251.60
251.60
349,626
Oct 14, 2026
239.60
243.80
236.80
239.60
239.60
64,206
Oct 13, 2026
235.80
239.00
232.00
237.80
237.80
51,082
Oct 12, 2026
237.40
238.80
235.40
238.00
238.00
233,652
Oct 9, 2026
233.00
239.80
233.00
237.40
237.40
57,833
Oct 8, 2026
236.00
238.20
231.80
233.60
233.60
337,733
Oct 7, 2026
245.00
246.60
235.80
236.60
236.60
107,001
Oct 6, 2026
239.80
248.00
239.40
248.00
248.00
105,496
Oct 5, 2026
241.00
242.60
238.40
240.00
240.00
48,718
Oct 2, 2026
240.00
243.60
238.00
241.00
241.00
51,714
Oct 1, 2026
236.60
239.40
234.60
239.00
239.00
78,737
Sep 30, 2026
236.80
237.00
234.00
236.80
236.80
79,544
Sep 29, 2026
231.80
235.60
231.80
234.80
234.80
138,766
Sep 28, 2026
234.60
234.60
230.60
231.80
231.80
54,049
Sep 25, 2026
233.20
234.80
231.80
234.00
234.00
84,882
Sep 24, 2026
234.00
238.00
230.40
230.40
230.40
51,976
Sep 23, 2026
234.80
236.60
233.20
236.40
236.40
61,800
Sep 22, 2026
232.60
237.40
230.00
234.80
234.80
136,904
Sep 21, 2026
228.00
235.20
228.00
232.60
232.60
80,298
Sep 18, 2026
222.80
228.00
222.80
226.40
226.40
162,464
Sep 17, 2026
219.60
224.00
219.60
222.40
222.40
88,951
Sep 16, 2026
214.00
219.20
214.00
218.40
218.40
147,604
Sep 15, 2026
211.80
215.80
209.00
214.00
214.00
497,724
Sep 14, 2026
219.00
219.00
209.40
212.60
212.60
94,913
Sep 11, 2026
211.00
220.40
211.00
219.20
219.20
124,134
Sep 10, 2026
219.40
223.00
214.00
215.40
215.40
41,939
Sep 9, 2026
220.80
223.60
216.60
220.40
220.40
28,459
Sep 8, 2026
225.00
227.20
220.60
221.00
221.00
81,180
Sep 7, 2026
223.80
227.40
223.80
226.00
226.00
51,812
Sep 4, 2026
222.80
225.20
220.20
222.40
222.40
51,114
Sep 3, 2026
216.00
223.40
216.00
223.40
223.40
77,547
Sep 2, 2026
215.20
219.00
214.20
215.00
215.00
58,534
Sep 1, 2026
217.00
217.80
213.80
215.20
215.20
43,843
Aug 31, 2026
224.20
224.80
216.80
216.80
216.80
170,517
Aug 28, 2026
226.00
228.00
224.00
224.20
224.20
43,991
Aug 27, 2026
219.80
225.80
219.80
224.80
224.80
46,787
Aug 26, 2026
218.00
221.80
217.00
219.20
219.20
44,232
Aug 25, 2026
212.00
220.80
212.00
217.20
217.20
68,151
Aug 24, 2026
214.40
215.60
209.40
211.00
211.00
100,516
Aug 21, 2026
212.40
216.60
211.00
215.60
215.60
62,321
Aug 20, 2026
205.40
212.00
205.40
211.20
211.20
132,806
Aug 19, 2026
203.80
206.60
200.40
205.60
205.60
957,451
Aug 18, 2026
210.00
210.00
203.00
203.00
203.00
52,370
Aug 17, 2026
211.00
212.00
208.60
210.00
210.00
43,087
Aug 14, 2026
212.00
212.00
208.40
210.00
210.00
55,065
Aug 13, 2026
211.40
214.60
211.00
211.20
211.20
36,149
Aug 12, 2026
205.40
212.60
204.80
211.20
211.20
216,065
Aug 11, 2026
204.20
207.40
202.40
204.80
204.80
131,353
Aug 10, 2026
207.60
210.00
203.40
203.40
203.40
44,835
Aug 7, 2026
211.80
211.80
205.40
207.60
207.60
38,318
Aug 6, 2026
208.00
209.00
204.40
207.80
207.80
58,406
Aug 5, 2026
210.00
211.20
206.80
208.00
208.00
53,948
Aug 4, 2026
205.20
208.60
204.00
207.20
207.20
93,491
Aug 3, 2026
205.60
208.00
201.80
206.00
206.00
64,118
Jul 31, 2026
207.60
209.80
205.00
205.00
205.00
96,327
Jul 30, 2026
200.80
206.20
200.20
204.00
204.00
61,619
Jul 29, 2026
205.00
206.00
199.00
199.20
199.20
124,895
Jul 28, 2026
207.80
207.80
202.80
204.60
204.60
76,934
Jul 27, 2026
210.60
212.40
206.40
207.80
207.80
52,558
Jul 24, 2026
212.20
212.80
208.80
210.60
210.60
107,990
Jul 23, 2026
211.00
214.00
210.60
211.40
211.40
34,458
Jul 22, 2026
210.00
215.80
206.80
213.80
213.80
175,897
Jul 21, 2026
208.20
210.00
206.80
209.20
209.20
38,586
Jul 20, 2026
204.00
211.40
203.20
207.80
207.80
113,820
Jul 17, 2026
206.20
206.20
202.00
204.60
204.60
167,492
Jul 16, 2026
219.60
221.60
206.40
208.60
208.60
154,302
Jul 15, 2026
225.00
226.20
217.20
219.00
219.00
161,118
Jul 14, 2026
216.60
225.00
215.20
225.00
225.00
246,875
Jul 13, 2026
207.00
207.00
200.40
202.20
202.20
91,629
Jul 10, 2026
214.00
214.00
207.00
207.00
207.00
29,258
Jul 9, 2026
209.80
211.80
208.00
210.00
210.00
78,624
Jul 8, 2026
210.40
210.80
205.20
205.40
205.40
54,528
Jul 7, 2026
212.60
214.00
210.00
211.40
211.40
60,690
Jul 6, 2026
220.00
220.60
211.20
214.80
214.80
325,113
Jul 3, 2026
217.00
221.40
217.00
219.80
219.80
41,993
Jul 2, 2026
216.40
220.40
212.00
216.00
216.00
107,893
Jul 1, 2026
222.00
222.00
216.20
218.60
218.60
57,743
Jun 30, 2026
219.20
222.60
219.20
219.80
219.80
48,040
Jun 29, 2026
218.00
220.80
216.40
217.80
217.80
101,254
Jun 26, 2026
220.60
221.00
216.00
216.60
216.60
34,830
Jun 25, 2026
222.80
224.00
217.40
222.00
222.00
59,000
Jun 24, 2026
229.60
230.00
221.00
221.00
221.00
66,948
Jun 23, 2026
229.00
231.00
224.40
230.00
230.00
45,922
Jun 22, 2026
232.40
233.00
227.20
232.20
232.20
36,221
Jun 18, 2026
231.20
232.40
228.80
232.00
232.00
161,449
Jun 17, 2026
228.40
231.40
224.60
230.20
230.20
59,762
Jun 16, 2026
229.60
233.00
226.00
229.40
229.40
42,005
Jun 15, 2026
232.00
235.40
227.40
228.40
228.40
50,956
Jun 12, 2026
229.00
230.40
225.00
227.40
227.40
47,255
Jun 11, 2026
225.40
228.80
223.60
224.40
224.40
27,897
Jun 10, 2026
229.20
230.40
223.60
226.60
226.60
22,856
Jun 9, 2026
234.60
236.00
228.00
228.00
228.00
57,390
Jun 8, 2026
230.80
235.60
228.00
233.80
233.80
71,410
Jun 5, 2026
235.60
238.20
232.40
232.40
232.40
87,107
Jun 4, 2026
238.20
239.80
233.00
235.60
235.60
116,635
Jun 3, 2026
242.20
242.20
234.40
237.40
237.40
64,278
Jun 2, 2026
233.60
240.80
231.60
239.80
239.80
841,753
Jun 1, 2026
239.40
240.20
228.00
231.60
231.60
569,547
May 29, 2026
238.00
240.00
235.40
239.00
239.00
250,481
May 28, 2026
236.80
239.40
235.20
236.60
236.60
55,994
May 27, 2026
242.80
243.60
235.80
237.40
237.40
61,703
May 26, 2026
242.00
244.80
239.00
242.00
242.00
142,472
May 25, 2026
239.80
243.00
238.80
242.00
242.00
89,767
May 22, 2026
237.40
240.20
235.00
240.00
240.00
78,599
May 21, 2026
230.00
237.80
229.40
237.00
237.00
75,997
May 20, 2026
220.60
230.20
220.60
229.00
229.00
49,544
May 19, 2026
224.80
226.20
217.80
220.40
220.40
181,289
May 18, 2026
232.20
234.00
224.20
224.80
224.80
57,140
May 15, 2026
234.40
235.20
229.60
232.40
232.40
88,833
May 13, 2026
231.00
235.40
231.00
234.20
234.20
37,356
May 12, 2026
232.00
235.00
227.60
229.00
229.00
111,895
May 11, 2026
225.60
234.80
224.40
234.00
234.00
101,479
May 8, 2026
222.60
225.40
220.60
225.20
225.20
54,304
May 7, 2026
221.80
227.00
221.20
224.00
224.00
72,556
May 6, 2026
213.40
221.60
213.40
220.60
220.60
86,894
May 5, 2026
212.00
217.40
211.80
214.00
214.00
45,616
May 4, 2026
220.00
220.00
211.20
211.80
211.80
64,083
Apr 30, 2026
218.00
220.40
214.80
218.60
218.60
19,805
Apr 29, 2026
216.20
220.60
215.20
218.40
218.40
97,341
Apr 28, 2026
218.00
218.20
215.20
216.40
216.40
39,610
Apr 27, 2026
217.40
222.20
217.40
217.80
217.80
159,043
Apr 24, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
211.40
219.00
204.80
217.40
217.40
136,785
Apr 23, 2026
228.80
228.80
212.20
215.00
213.20
144,961
Apr 22, 2026
230.00
235.00
228.80
228.80
226.88
164,757
Apr 21, 2026
231.60
232.60
228.20
229.00
227.08
42,478
Apr 20, 2026
226.40
232.20
225.00
230.60
228.67
108,871
Apr 17, 2026
221.00
228.40
220.40
228.40
226.49
61,016
Apr 16, 2026
216.00
221.40
215.80
221.00
219.15
51,571
Apr 15, 2026
216.80
219.00
212.80
214.40
212.61
71,125
Apr 14, 2026
210.40
218.20
210.40
217.20
215.38
92,057
Apr 13, 2026
207.00
211.00
205.80
208.80
207.05
137,890
Apr 10, 2026
197.80
209.40
197.80
208.80
207.05
150,917
Apr 9, 2026
197.80
201.40
197.20
200.00
198.33
131,668
Apr 8, 2026
197.40
200.20
194.80
198.30
196.64
123,102
Apr 7, 2026
191.60
194.70
189.00
189.90
188.31
88,182
Apr 2, 2026
194.50
194.50
189.35
190.70
189.10
24,274
Apr 1, 2026
191.00
195.80
189.80
194.50
192.87
310,046
Mar 31, 2026
183.10
187.50
183.10
185.80
184.24
60,139
Mar 30, 2026
180.90
184.40
180.90
183.10
181.57
180,281
Mar 27, 2026
186.90
187.40
182.20
184.70
183.15
41,471
Mar 26, 2026
185.60
188.80
183.50
187.40
185.83
64,626
Mar 25, 2026
183.70
188.30
183.70
186.60
185.04
49,139
Mar 24, 2026
183.20
185.50
181.40
183.00
181.47
172,045
Mar 23, 2026
176.50
188.60
175.10
183.90
182.36
206,136
Mar 20, 2026
183.30
186.30
181.90
181.90
180.38
348,859
Mar 19, 2026
188.40
188.40
182.00
183.30
181.77
137,884
Mar 18, 2026
190.70
193.00
187.00
187.00
185.43
53,370
Mar 17, 2026
187.30
189.30
182.30
187.00
185.43
56,260
Mar 16, 2026
185.10
188.80
184.80
187.80
186.23
116,800
Mar 13, 2026
186.00
189.80
185.60
187.10
185.53
55,940
Mar 12, 2026
186.80
190.60
186.40
188.80
187.22
61,955
Mar 11, 2026
187.30
188.50
184.00
186.30
184.74
39,637
Mar 10, 2026
185.00
189.20
184.40
186.60
185.04
59,912
Mar 9, 2026
179.80
183.80
179.60
180.80
179.29
121,049
Mar 6, 2026
191.40
192.70
187.00
188.80
187.22
119,573
Mar 5, 2026
188.70
195.50
188.40
190.80
189.20
221,488
Mar 4, 2026
180.70
189.00
180.70
188.60
187.02
131,495
Mar 3, 2026
182.00
182.00
175.70
181.20
179.68
220,176
Mar 2, 2026
183.20
185.40
181.70
183.80
182.26
68,301
Feb 27, 2026
186.10
190.70
185.80
189.70
188.11
125,640
Feb 26, 2026
182.80
186.70
181.60
186.10
184.54
74,843
Feb 25, 2026
183.50
185.30
181.40
182.70
181.17
51,512
Feb 24, 2026
181.20
185.90
180.50
183.00
181.47
284,349
Feb 23, 2026
183.00
184.60
180.50
181.50
179.98
68,976
Feb 20, 2026
182.10
185.90
180.50
184.30
182.76
53,865
Feb 19, 2026
181.00
183.10
179.20
181.80
180.28
151,462
Feb 18, 2026
179.50
182.40
177.50
181.20
179.68
278,703
Feb 17, 2026
179.20
182.40
177.30
179.80
178.29
113,527
Feb 16, 2026
181.00
183.60
179.80
179.80
178.29
972,332
Feb 13, 2026
189.80
189.80
179.40
182.00
180.48
92,345
Feb 12, 2026
198.80
199.50
170.70
184.30
182.76
453,548
Feb 11, 2026
200.80
200.80
193.70
195.30
193.66
167,809
Feb 10, 2026
205.60
205.60
201.20
201.40
199.71
27,795
Feb 9, 2026
199.50
205.60
199.10
204.40
202.69
75,293
Feb 6, 2026
194.80
200.20
192.50
199.00
197.33
144,206
Feb 5, 2026
202.80
203.80
194.10
195.30
193.66
59,681
Feb 4, 2026
202.00
205.60
201.20
202.40
200.71
187,173
Feb 3, 2026
200.20
201.80
198.90
201.80
200.11
72,948
Feb 2, 2026
194.80
200.20
191.40
200.20
198.52
51,211
Jan 30, 2026
199.90
199.90
195.60
195.90
194.26
78,427
Jan 29, 2026
188.20
200.60
187.70
198.30
196.64
702,100
Jan 28, 2026
187.00
187.00
184.90
186.10
184.54
50,395
Jan 27, 2026
183.00
187.20
182.80
187.20
185.63
40,505
Jan 26, 2026
182.90
183.00
179.40
182.20
180.67
83,176
Jan 23, 2026
184.30
184.30
180.80
183.50
181.96
110,200
Jan 22, 2026
183.30
186.10
182.60
184.30
182.76
126,694
Jan 21, 2026
180.70
183.20
177.50
181.20
179.68
57,179
Jan 20, 2026
183.00
184.10
179.40
182.90
181.37
46,128
Jan 19, 2026
187.80
187.80
181.20
184.70
183.15
58,697
Jan 16, 2026
188.60
189.60
187.60
189.10
187.52
45,673
Jan 15, 2026
186.00
190.00
186.00
189.30
187.72
59,632
Jan 14, 2026
187.90
188.90
185.50
187.90
186.33
73,068
Jan 13, 2026
187.60
188.80
185.40
188.10
186.53
208,013
Jan 12, 2026
187.00
189.30
180.00
187.00
185.43
138,595
Jan 9, 2026
191.00
191.00
180.10
187.80
186.23
159,186
Jan 8, 2026
188.90
191.80
187.30
190.30
188.71
98,256
Jan 7, 2026
187.50
193.10
186.50
189.50
187.91
163,207
Jan 5, 2026
186.50
187.80
184.20
187.50
185.93
43,898
Jan 2, 2026
197.20
197.60
185.30
185.40
183.85
96,293
Dec 30, 2025
196.10
197.20
195.00
197.20
195.55
35,629
Dec 29, 2025
193.90
196.80
193.10
195.70
194.06
55,477
Dec 23, 2025
191.90
195.00
191.00
193.90
192.28
54,775
Dec 22, 2025
190.40
192.60
186.30
191.80
190.19
40,973
Dec 19, 2025
189.30
190.50
187.70
190.40
188.81
90,244
Dec 18, 2025
184.90
189.50
184.50
189.30
187.72
1,578,058
Dec 17, 2025
191.00
192.50
185.70
185.70
184.15
76,920
Dec 16, 2025
187.60
187.70
184.60
186.60
185.04
46,568
Dec 15, 2025
186.00
189.20
185.70
187.60
186.03
44,648
Dec 12, 2025
191.00
191.80
186.80
186.80
185.24
50,167
Dec 11, 2025
186.80
189.70
186.80
189.40
187.81
28,680
Dec 10, 2025
187.70
189.00
183.60
188.40
186.82
34,926
Dec 9, 2025
190.00
190.50
186.50
187.60
186.03
25,345
Dec 8, 2025
187.90
190.90
187.90
190.00
188.41
39,611
Dec 5, 2025
188.30
190.50
187.90
188.00
186.43
46,650
Dec 4, 2025
183.80
188.90
183.10
188.30
186.72
78,334
Dec 3, 2025
185.00
187.00
183.50
183.60
182.06
62,705
Dec 2, 2025
185.30
186.00
183.90
185.00
183.45
39,426
Dec 1, 2025
189.40
189.40
182.20
185.30
183.75
86,188
Nov 28, 2025
189.10
189.90
186.50
189.90
188.31
117,132
Nov 27, 2025
188.20
190.50
187.20
189.30
187.72
52,019
Nov 26, 2025
184.50
187.40
184.00
187.00
185.43
35,001
Nov 25, 2025
184.20
185.50
182.40
184.70
183.15
48,224
Nov 24, 2025
178.30
184.50
178.30
183.70
182.16
77,828
Nov 21, 2025
184.30
184.30
178.20
178.30
176.81
73,470
Nov 20, 2025
182.20
185.80
182.10
184.20
182.66
69,758
Nov 19, 2025
176.90
183.30
174.10
182.10
180.58
68,837
Nov 18, 2025
177.50
179.70
175.20
176.40
174.92
75,909
Nov 17, 2025
182.40
184.40
180.30
181.10
179.58
182,918
Nov 14, 2025
183.70
183.70
178.60
183.00
181.47
44,762
Nov 13, 2025
190.10
190.50
183.10
183.70
182.16
89,185
Nov 12, 2025
183.90
189.70
183.00
188.40
186.82
82,715
Nov 11, 2025
184.60
185.20
182.40
184.70
183.15
65,037
Nov 10, 2025
178.60
184.60
178.60
184.30
182.76
64,242
Nov 7, 2025
180.60
181.90
177.40
177.70
176.21
43,545
Nov 6, 2025
183.60
184.20
180.00
180.00
178.49
51,021
Nov 5, 2025
188.20
188.20
184.10
184.30
182.76
112,681
Nov 4, 2025
194.20
194.20
186.60
187.60
186.03
96,111
Nov 3, 2025
195.70
197.00
193.40
194.70
193.07
58,477
Oct 31, 2025
197.90
198.60
195.10
196.20
194.56
32,347
Oct 30, 2025
194.00
198.20
192.70
197.90
196.24
81,281
