UK markets closed

AQ Group AB (publ) (AQ.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
145.50-1.50 (-1.02%)
At close: 05:29PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024147.00147.80143.80145.50145.5050,716
27 Jun 2024145.00147.50143.80147.00147.0071,654
26 Jun 2024144.20145.60141.20143.60143.60153,935
25 Jun 2024146.00146.00140.90144.10144.1086,578
24 Jun 2024143.90148.70140.30145.30145.30134,006
20 Jun 2024142.00144.90141.80143.90143.9096,971
19 Jun 2024142.10142.20140.60141.80141.8052,948
18 Jun 2024138.50141.80138.30141.10141.10135,692
17 Jun 2024136.00138.80135.00138.50138.5062,233
14 Jun 2024140.00140.00133.90135.70135.7047,810
13 Jun 2024139.90141.60138.80139.40139.4040,611
12 Jun 2024139.10141.70135.90140.30140.3040,194
11 Jun 2024139.90142.60138.60139.10139.10111,003
10 Jun 2024137.90139.90137.00139.90139.9078,084
07 Jun 2024132.10138.10132.10137.90137.90127,934
05 Jun 2024134.20135.00130.20131.60131.6084,433
04 Jun 2024137.28137.28133.26134.20134.2071,048
03 Jun 2024147.42147.42138.02138.02138.02210,027
31 May 2024146.52150.90143.40144.20144.201,382,000
30 May 2024148.64149.98145.66146.52146.5278,196
29 May 2024145.50149.66145.48148.72148.7289,388
28 May 2024145.48147.50144.42145.36145.3677,929
27 May 2024146.90148.56145.10146.10146.10107,155
24 May 2024143.90147.74142.62146.90146.90119,288
23 May 2024143.00146.98143.00144.00144.0079,474
22 May 2024137.12143.84137.12142.44142.44119,115
21 May 2024143.00144.58135.04137.04137.04109,200
20 May 2024142.80146.30138.50143.00143.0057,699
20 May 20245:1 Stock split
17 May 2024144.00144.80141.40141.80141.80242,075
16 May 2024143.40145.00143.40144.00144.00134,190
15 May 2024140.60146.80140.20143.20143.20271,725
14 May 2024136.80140.60136.60140.60140.60114,385
13 May 2024137.80138.00135.20136.80136.8081,430
10 May 2024134.80137.80133.80137.80137.8091,635
08 May 2024132.40134.40132.00133.20133.2043,485
07 May 2024129.40132.40128.40132.40132.4059,875
06 May 2024129.60129.80127.60129.40129.4064,570
03 May 2024127.60128.60125.80128.40128.4052,095
02 May 2024126.60128.60125.80127.00127.00235,715
30 Apr 2024127.00128.00125.20126.60126.6045,385
29 Apr 2024124.00127.40124.00127.00127.00126,425
26 Apr 2024120.80124.80120.20124.00124.00272,690
25 Apr 2024122.00122.00119.60120.80120.80141,485
24 Apr 2024123.80124.20121.00122.00122.00143,520
23 Apr 2024116.80123.00116.60122.80122.80171,255
22 Apr 2024117.00118.00114.80116.80116.80105,715
19 Apr 2024113.00116.80109.00116.80116.80223,910
19 Apr 20241.332 Dividend
18 Apr 2024108.00113.80102.60113.40112.07512,070
17 Apr 2024103.20103.60102.20102.60101.3967,490
16 Apr 2024105.60106.20102.80103.20101.9974,320
15 Apr 2024106.40107.20105.80106.60105.35328,420
12 Apr 2024106.00108.20106.00106.40105.1551,470
11 Apr 2024105.80106.20105.00106.00104.75171,075
10 Apr 2024105.40106.00104.40105.80104.5639,120
09 Apr 2024106.80106.80104.40105.40104.1695,955
08 Apr 2024106.40107.60106.40106.80105.5545,335
05 Apr 2024106.20106.80105.40106.40105.1531,090
04 Apr 2024106.60107.00105.80106.60105.3589,980
03 Apr 2024106.40106.80105.60106.60105.3568,620
02 Apr 2024107.00107.60105.60106.40105.151,088,395
28 Mar 2024106.80107.40106.20107.00105.7428,415
27 Mar 2024107.40108.00106.40106.80105.5590,350
26 Mar 2024107.00107.40106.20107.40106.1449,670
25 Mar 2024107.00107.40104.80107.00105.7467,290
22 Mar 2024107.40108.60107.00107.40106.1470,635
21 Mar 2024108.60108.80107.20107.80106.53167,900
20 Mar 2024107.40107.80106.80107.60106.34127,195
19 Mar 2024107.20107.80106.60107.60106.3473,475
18 Mar 2024107.40108.40106.80107.40106.1490,625
15 Mar 2024107.60108.00106.60107.40106.14238,430
14 Mar 2024106.80108.20106.00107.60106.34122,735
13 Mar 2024108.00108.80107.20107.40106.1485,375
12 Mar 2024109.60110.40107.00107.80106.5376,500
11 Mar 2024108.40109.20107.60109.00107.7267,685
08 Mar 2024108.20108.60107.60108.20106.9347,755
07 Mar 2024108.20108.80107.60108.20106.93169,695
06 Mar 2024108.80109.40106.80108.00106.7399,910
05 Mar 2024110.20110.80109.00109.40108.11979,795
04 Mar 2024112.00113.00110.20110.20108.9139,795
01 Mar 2024111.60114.00111.40112.00110.6865,990
29 Feb 2024111.80112.40110.60111.20109.89115,080
28 Feb 2024112.40112.60110.60111.80110.4948,325
27 Feb 2024111.00112.20110.60112.20110.8843,885
26 Feb 2024111.60111.60110.00111.00109.7065,775
23 Feb 2024111.60112.60111.00111.80110.4966,215
22 Feb 2024112.00113.40110.20111.60110.2986,165
21 Feb 2024110.80112.00109.20111.40110.0957,440
20 Feb 2024108.20111.00108.20110.80109.50260,810
19 Feb 2024113.60113.60106.40108.20106.93293,265
16 Feb 2024118.80118.80112.20116.20114.84351,265
15 Feb 2024106.20119.00102.60119.00117.60407,485
14 Feb 2024112.40114.40111.40113.80112.4680,405
13 Feb 2024114.40114.40111.00112.60111.2885,210
12 Feb 2024113.60114.60113.40114.60113.2549,315
09 Feb 2024114.60115.80113.20113.40112.0779,355
08 Feb 2024112.60115.80112.60114.60113.2553,120
07 Feb 2024113.00114.40111.80112.60111.2848,320
06 Feb 2024111.40114.00111.40113.00111.6745,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...