AQ Group AB AQ
OMXSTO · Sweden · Producer Manufacturing
SEK 239.00+2.20 (+0.93%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 236.80 | +0.85% | SEK 236.80 | SEK 237.00 | SEK 234.00 | 79.54K |
| 2026-09-29 | SEK 234.80 | +1.29% | SEK 231.80 | SEK 235.60 | SEK 231.80 | 138.77K |
| 2026-09-28 | SEK 231.80 | -0.94% | SEK 234.60 | SEK 234.60 | SEK 230.60 | 54.05K |
| 2026-09-25 | SEK 234.00 | +1.56% | SEK 233.20 | SEK 234.80 | SEK 231.80 | 84.88K |
| 2026-09-24 | SEK 230.40 | -2.54% | SEK 234.00 | SEK 238.00 | SEK 230.40 | 51.98K |
| 2026-09-23 | SEK 236.40 | +0.68% | SEK 234.80 | SEK 236.60 | SEK 233.20 | 61.80K |
| 2026-09-22 | SEK 234.80 | +0.95% | SEK 232.60 | SEK 237.40 | SEK 230.00 | 136.90K |
| 2026-09-21 | SEK 232.60 | +2.74% | SEK 228.00 | SEK 235.20 | SEK 228.00 | 80.30K |
| 2026-09-18 | SEK 226.40 | +1.80% | SEK 222.80 | SEK 228.00 | SEK 222.80 | 162.46K |
| 2026-09-17 | SEK 222.40 | +1.83% | SEK 219.60 | SEK 224.00 | SEK 219.60 | 88.95K |
| 2026-09-16 | SEK 218.40 | +2.06% | SEK 214.00 | SEK 219.20 | SEK 214.00 | 147.60K |
| 2026-09-15 | SEK 214.00 | +0.66% | SEK 211.80 | SEK 215.80 | SEK 209.00 | 497.72K |
| 2026-09-14 | SEK 212.60 | -3.01% | SEK 219.00 | SEK 219.00 | SEK 209.40 | 94.91K |
| 2026-09-11 | SEK 219.20 | +1.76% | SEK 211.00 | SEK 220.40 | SEK 211.00 | 124.13K |
| 2026-09-10 | SEK 215.40 | -2.27% | SEK 219.40 | SEK 223.00 | SEK 214.00 | 41.94K |
| 2026-09-09 | SEK 220.40 | -0.27% | SEK 220.80 | SEK 223.60 | SEK 216.60 | 28.46K |
| 2026-09-08 | SEK 221.00 | -2.21% | SEK 225.00 | SEK 227.20 | SEK 220.60 | 81.18K |
| 2026-09-07 | SEK 226.00 | +1.62% | SEK 223.80 | SEK 227.40 | SEK 223.80 | 51.81K |
| 2026-09-04 | SEK 222.40 | -0.45% | SEK 222.80 | SEK 225.20 | SEK 220.20 | 51.11K |
| 2026-09-03 | SEK 223.40 | +3.91% | SEK 216.00 | SEK 223.40 | SEK 216.00 | 77.55K |
| 2026-09-02 | SEK 215.00 | -0.09% | SEK 215.20 | SEK 219.00 | SEK 214.20 | 58.53K |
| 2026-09-01 | SEK 215.20 | -0.74% | SEK 217.00 | SEK 217.80 | SEK 213.80 | 43.84K |
| 2026-08-31 | SEK 216.80 | -3.30% | SEK 224.20 | SEK 224.80 | SEK 216.80 | 170.52K |
| 2026-08-28 | SEK 224.20 | -0.27% | SEK 226.00 | SEK 228.00 | SEK 224.00 | 43.99K |
| 2026-08-27 | SEK 224.80 | +2.55% | SEK 219.80 | SEK 225.80 | SEK 219.80 | 46.79K |
| 2026-08-26 | SEK 219.20 | +0.92% | SEK 218.00 | SEK 221.80 | SEK 217.00 | 44.23K |
| 2026-08-25 | SEK 217.20 | +2.94% | SEK 212.00 | SEK 220.80 | SEK 212.00 | 68.15K |
| 2026-08-24 | SEK 211.00 | -2.13% | SEK 214.40 | SEK 215.60 | SEK 209.40 | 100.52K |
| 2026-08-21 | SEK 215.60 | +2.08% | SEK 212.40 | SEK 216.60 | SEK 211.00 | 62.32K |
| 2026-08-20 | SEK 211.20 | +2.72% | SEK 205.40 | SEK 212.00 | SEK 205.40 | 132.81K |
| 2026-08-19 | SEK 205.60 | +1.28% | SEK 203.80 | SEK 206.60 | SEK 200.40 | 957.45K |
| 2026-08-18 | SEK 203.00 | -3.33% | SEK 210.00 | SEK 210.00 | SEK 203.00 | 52.37K |
| 2026-08-17 | SEK 210.00 | 0.00% | SEK 211.00 | SEK 212.00 | SEK 208.60 | 43.09K |
| 2026-08-14 | SEK 210.00 | -0.57% | SEK 212.00 | SEK 212.00 | SEK 208.40 | 55.07K |
| 2026-08-13 | SEK 211.20 | 0.00% | SEK 211.40 | SEK 214.60 | SEK 211.00 | 36.15K |
| 2026-08-12 | SEK 211.20 | +3.12% | SEK 205.40 | SEK 212.60 | SEK 204.80 | 216.07K |
| 2026-08-11 | SEK 204.80 | +0.69% | SEK 204.20 | SEK 207.40 | SEK 202.40 | 131.35K |
| 2026-08-10 | SEK 203.40 | -2.02% | SEK 207.60 | SEK 210.00 | SEK 203.40 | 44.84K |
| 2026-08-07 | SEK 207.60 | -0.10% | SEK 211.80 | SEK 211.80 | SEK 205.40 | 38.32K |
| 2026-08-06 | SEK 207.80 | -0.10% | SEK 208.00 | SEK 209.00 | SEK 204.40 | 58.41K |
| 2026-08-05 | SEK 208.00 | +0.39% | SEK 210.00 | SEK 211.20 | SEK 206.80 | 53.95K |
| 2026-08-04 | SEK 207.20 | +0.58% | SEK 205.20 | SEK 208.60 | SEK 204.00 | 93.49K |
| 2026-08-03 | SEK 206.00 | +0.49% | SEK 205.60 | SEK 208.00 | SEK 201.80 | 64.12K |
| 2026-07-31 | SEK 205.00 | +0.49% | SEK 207.60 | SEK 209.80 | SEK 205.00 | 96.33K |
| 2026-07-30 | SEK 204.00 | +2.41% | SEK 200.80 | SEK 206.20 | SEK 200.20 | 61.62K |
| 2026-07-29 | SEK 199.20 | -2.64% | SEK 205.00 | SEK 206.00 | SEK 199.00 | 124.90K |
| 2026-07-28 | SEK 204.60 | -1.54% | SEK 207.80 | SEK 207.80 | SEK 202.80 | 76.93K |
| 2026-07-27 | SEK 207.80 | -1.33% | SEK 210.60 | SEK 212.40 | SEK 206.40 | 52.56K |
| 2026-07-24 | SEK 210.60 | -0.38% | SEK 212.20 | SEK 212.80 | SEK 208.80 | 107.99K |
| 2026-07-23 | SEK 211.40 | -1.12% | SEK 211.00 | SEK 214.00 | SEK 210.60 | 34.46K |
| 2026-07-22 | SEK 213.80 | +2.20% | SEK 210.00 | SEK 215.80 | SEK 206.80 | 175.90K |
| 2026-07-21 | SEK 209.20 | +0.67% | SEK 208.20 | SEK 210.00 | SEK 206.80 | 38.59K |
| 2026-07-20 | SEK 207.80 | +1.56% | SEK 204.00 | SEK 211.40 | SEK 203.20 | 113.82K |
| 2026-07-17 | SEK 204.60 | -1.92% | SEK 206.20 | SEK 206.20 | SEK 202.00 | 167.49K |
| 2026-07-16 | SEK 208.60 | -4.75% | SEK 219.60 | SEK 221.60 | SEK 206.40 | 154.30K |
| 2026-07-15 | SEK 219.00 | -2.67% | SEK 225.00 | SEK 226.20 | SEK 217.20 | 161.12K |
| 2026-07-14 | SEK 225.00 | +11.28% | SEK 216.60 | SEK 225.00 | SEK 215.20 | 246.88K |
| 2026-07-13 | SEK 202.20 | -2.32% | SEK 207.00 | SEK 207.00 | SEK 200.40 | 91.63K |
| 2026-07-10 | SEK 207.00 | -1.43% | SEK 214.00 | SEK 214.00 | SEK 207.00 | 29.26K |
| 2026-07-09 | SEK 210.00 | +2.24% | SEK 209.80 | SEK 211.80 | SEK 208.00 | 78.62K |
| 2026-07-08 | SEK 205.40 | -2.84% | SEK 210.40 | SEK 210.80 | SEK 205.20 | 54.53K |
| 2026-07-07 | SEK 211.40 | -1.58% | SEK 212.60 | SEK 214.00 | SEK 210.00 | 60.69K |
| 2026-07-06 | SEK 214.80 | -2.27% | SEK 220.00 | SEK 220.60 | SEK 211.20 | 325.11K |
| 2026-07-03 | SEK 219.80 | +1.76% | SEK 217.00 | SEK 221.40 | SEK 217.00 | 41.99K |
| 2026-07-02 | SEK 216.00 | -1.19% | SEK 216.40 | SEK 220.40 | SEK 212.00 | 107.89K |
| 2026-07-01 | SEK 218.60 | -0.55% | SEK 222.00 | SEK 222.00 | SEK 216.20 | 57.74K |
| 2026-06-30 | SEK 219.80 | +0.92% | SEK 219.20 | SEK 222.60 | SEK 219.20 | 48.04K |
| 2026-06-29 | SEK 217.80 | +0.55% | SEK 218.00 | SEK 220.80 | SEK 216.40 | 101.25K |
| 2026-06-26 | SEK 216.60 | -2.43% | SEK 220.60 | SEK 221.00 | SEK 216.00 | 34.83K |
| 2026-06-25 | SEK 222.00 | +0.45% | SEK 222.80 | SEK 224.00 | SEK 217.40 | 59.00K |
| 2026-06-24 | SEK 221.00 | -3.91% | SEK 229.60 | SEK 230.00 | SEK 221.00 | 66.95K |
| 2026-06-23 | SEK 230.00 | -0.95% | SEK 229.00 | SEK 231.00 | SEK 224.40 | 45.92K |
| 2026-06-22 | SEK 232.20 | +0.09% | SEK 232.40 | SEK 233.00 | SEK 227.20 | 36.22K |
| 2026-06-18 | SEK 232.00 | +0.78% | SEK 231.20 | SEK 232.40 | SEK 228.80 | 161.45K |
| 2026-06-17 | SEK 230.20 | +0.35% | SEK 228.40 | SEK 231.40 | SEK 224.60 | 59.76K |
| 2026-06-16 | SEK 229.40 | +0.44% | SEK 229.60 | SEK 233.00 | SEK 226.00 | 42.01K |
| 2026-06-15 | SEK 228.40 | +0.44% | SEK 232.00 | SEK 235.40 | SEK 227.40 | 50.96K |
| 2026-06-12 | SEK 227.40 | +1.34% | SEK 229.00 | SEK 230.40 | SEK 225.00 | 47.26K |
| 2026-06-11 | SEK 224.40 | -0.97% | SEK 225.40 | SEK 228.80 | SEK 223.60 | 27.90K |
| 2026-06-10 | SEK 226.60 | -0.61% | SEK 229.20 | SEK 230.40 | SEK 223.60 | 22.86K |
| 2026-06-09 | SEK 228.00 | -2.48% | SEK 234.60 | SEK 236.00 | SEK 228.00 | 57.39K |
| 2026-06-08 | SEK 233.80 | +0.60% | SEK 230.80 | SEK 235.60 | SEK 228.00 | 71.41K |
| 2026-06-05 | SEK 232.40 | -1.36% | SEK 235.60 | SEK 238.20 | SEK 232.40 | 87.11K |
| 2026-06-04 | SEK 235.60 | -0.76% | SEK 238.20 | SEK 239.80 | SEK 233.00 | 116.64K |
| 2026-06-03 | SEK 237.40 | -1.00% | SEK 242.20 | SEK 242.20 | SEK 234.40 | 64.28K |
| 2026-06-02 | SEK 239.80 | +3.54% | SEK 233.60 | SEK 240.80 | SEK 231.60 | 841.75K |
| 2026-06-01 | SEK 231.60 | -3.10% | SEK 239.40 | SEK 240.20 | SEK 228.00 | 569.55K |
| 2026-05-29 | SEK 239.00 | +1.01% | SEK 238.00 | SEK 240.00 | SEK 235.40 | 250.48K |
| 2026-05-28 | SEK 236.60 | -0.34% | SEK 236.80 | SEK 239.40 | SEK 235.20 | 55.99K |
| 2026-05-27 | SEK 237.40 | -1.90% | SEK 242.80 | SEK 243.60 | SEK 235.80 | 61.70K |