AQ Group AB (publ) (STO:AQ)
Sweden · Delayed Price · Currency is SEK 179.10
+0.90 (0.51%)
Oct 8, 2025, 5:29 PM CET
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 177.80 | 180.50 | 177.40 | 179.10 | 179.10 | 0.51% | 484,487 |
| Oct 7, 2025 | 179.40 | 180.40 | 177.70 | 178.20 | 178.20 | -0.67% | 77,465 |
| Oct 6, 2025 | 180.00 | 180.70 | 178.00 | 179.40 | 179.40 | -0.11% | 96,239 |
| Oct 3, 2025 | 180.90 | 182.00 | 177.40 | 179.60 | 179.60 | 0.22% | 99,000 |
| Oct 2, 2025 | 180.80 | 183.70 | 177.10 | 179.20 | 179.20 | -0.83% | 80,798 |
| Oct 1, 2025 | 180.20 | 181.50 | 178.70 | 180.70 | 180.70 | 0.44% | 64,819 |
| Sep 30, 2025 | 182.60 | 183.30 | 179.50 | 179.90 | 179.90 | -1.48% | 105,628 |
| Sep 29, 2025 | 189.90 | 190.40 | 182.60 | 182.60 | 182.60 | -3.54% | 94,913 |
| Sep 26, 2025 | 187.90 | 191.60 | 187.90 | 189.30 | 189.30 | 0.80% | 182,753 |
| Sep 25, 2025 | 199.50 | 199.50 | 185.90 | 187.80 | 187.80 | -5.96% | 211,554 |
| Sep 24, 2025 | 205.20 | 205.20 | 199.10 | 199.70 | 199.70 | -2.39% | 83,886 |
| Sep 23, 2025 | 205.00 | 207.00 | 204.20 | 204.60 | 204.60 | - | 115,677 |
| Sep 22, 2025 | 202.20 | 207.60 | 200.40 | 204.60 | 204.60 | 1.09% | 67,770 |
| Sep 19, 2025 | 202.20 | 204.60 | 201.20 | 202.40 | 202.40 | 0.10% | 1,771,201 |
| Sep 18, 2025 | 194.30 | 203.20 | 194.20 | 202.20 | 202.20 | 4.33% | 82,933 |
| Sep 17, 2025 | 196.20 | 196.90 | 193.80 | 193.80 | 193.80 | -0.82% | 55,096 |
| Sep 16, 2025 | 199.50 | 201.40 | 195.40 | 195.40 | 195.40 | -1.96% | 67,825 |
| Sep 15, 2025 | 195.50 | 199.60 | 195.20 | 199.30 | 199.30 | 2.10% | 48,439 |
| Sep 12, 2025 | 196.40 | 196.40 | 193.10 | 195.20 | 195.20 | 0.31% | 62,702 |
| Sep 11, 2025 | 191.40 | 195.50 | 188.50 | 194.60 | 194.60 | 2.75% | 108,513 |
| Sep 10, 2025 | 186.80 | 190.50 | 186.60 | 189.40 | 189.40 | 1.94% | 118,725 |
| Sep 9, 2025 | 189.60 | 189.60 | 184.90 | 185.80 | 185.80 | -0.54% | 95,688 |
| Sep 8, 2025 | 182.70 | 186.80 | 182.70 | 186.80 | 186.80 | 1.97% | 83,234 |
| Sep 5, 2025 | 181.90 | 184.30 | 181.30 | 183.20 | 183.20 | -0.27% | 145,224 |
| Sep 4, 2025 | 182.90 | 183.70 | 180.20 | 183.70 | 183.70 | 0.22% | 130,719 |
| Sep 3, 2025 | 182.90 | 184.60 | 182.10 | 183.30 | 183.30 | 1.16% | 126,172 |
| Sep 2, 2025 | 190.70 | 191.00 | 181.00 | 181.20 | 181.20 | -4.93% | 162,307 |
| Sep 1, 2025 | 194.30 | 194.30 | 189.00 | 190.60 | 190.60 | -1.90% | 125,155 |
| Aug 29, 2025 | 195.70 | 199.00 | 193.40 | 194.30 | 194.30 | -0.72% | 88,360 |
| Aug 28, 2025 | 193.90 | 196.20 | 193.10 | 195.70 | 195.70 | 0.88% | 77,931 |
| Aug 27, 2025 | 199.90 | 199.90 | 192.80 | 194.00 | 194.00 | -0.87% | 112,151 |
| Aug 26, 2025 | 194.10 | 196.10 | 191.10 | 195.70 | 195.70 | 0.77% | 121,195 |
| Aug 25, 2025 | 193.70 | 195.80 | 193.20 | 194.20 | 194.20 | 0.10% | 75,625 |
| Aug 22, 2025 | 192.10 | 194.20 | 192.10 | 194.00 | 194.00 | 0.62% | 176,116 |
| Aug 21, 2025 | 194.00 | 194.20 | 191.50 | 192.80 | 192.80 | -0.36% | 59,377 |
| Aug 20, 2025 | 195.40 | 195.40 | 189.80 | 193.50 | 193.50 | -0.05% | 103,483 |
| Aug 19, 2025 | 190.10 | 194.90 | 190.10 | 193.60 | 193.60 | 1.15% | 259,549 |
| Aug 18, 2025 | 191.90 | 191.90 | 189.00 | 191.40 | 191.40 | -0.31% | 169,036 |
| Aug 15, 2025 | 194.70 | 195.70 | 191.40 | 192.00 | 192.00 | -1.39% | 103,987 |
| Aug 14, 2025 | 193.00 | 196.70 | 193.00 | 194.70 | 194.70 | 1.14% | 104,341 |
| Aug 13, 2025 | 197.10 | 197.50 | 191.90 | 192.50 | 192.50 | -2.04% | 1,656,085 |
| Aug 12, 2025 | 198.80 | 198.80 | 191.50 | 196.50 | 196.50 | 3.10% | 103,653 |
| Aug 11, 2025 | 193.40 | 193.40 | 187.90 | 190.60 | 190.60 | -1.35% | 117,563 |
| Aug 8, 2025 | 193.50 | 194.00 | 191.20 | 193.20 | 193.20 | -0.41% | 38,267 |
| Aug 7, 2025 | 194.40 | 195.00 | 192.60 | 194.00 | 194.00 | 0.41% | 48,271 |
| Aug 6, 2025 | 196.10 | 197.00 | 192.20 | 193.20 | 193.20 | -0.97% | 53,846 |
| Aug 5, 2025 | 196.10 | 197.00 | 194.30 | 195.10 | 195.10 | 0.15% | 39,745 |
| Aug 4, 2025 | 195.00 | 197.10 | 193.70 | 194.80 | 194.80 | 0.15% | 62,567 |
| Aug 1, 2025 | 199.10 | 199.70 | 192.80 | 194.50 | 194.50 | -2.70% | 73,742 |
| Jul 31, 2025 | 201.40 | 206.00 | 199.60 | 199.90 | 199.90 | -0.25% | 126,064 |