AQ Group AB (publ) (STO:AQ)
Sweden · Delayed Price · Currency is SEK 188.60
+7.40 (4.08%)
Mar 4, 2026, 5:29 PM CET
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 180.70 | 189.00 | 180.70 | 188.60 | - | 4.08% | 129,398 |
| Mar 3, 2026 | 182.00 | 182.00 | 175.70 | 181.20 | 181.20 | -1.52% | 223,597 |
| Mar 2, 2026 | 183.20 | 185.40 | 181.70 | 184.00 | 184.00 | -3.00% | 71,095 |
| Feb 27, 2026 | 186.10 | 190.70 | 185.80 | 189.70 | 189.70 | 1.93% | 125,863 |
| Feb 26, 2026 | 182.80 | 186.70 | 181.60 | 186.10 | 186.10 | 1.86% | 74,959 |
| Feb 25, 2026 | 183.50 | 185.30 | 181.40 | 182.70 | 182.70 | -0.16% | 51,620 |
| Feb 24, 2026 | 181.20 | 185.90 | 180.50 | 183.00 | 183.00 | 0.83% | 284,630 |
| Feb 23, 2026 | 183.00 | 184.60 | 180.50 | 181.50 | 181.50 | -1.52% | 68,976 |
| Feb 20, 2026 | 182.10 | 185.90 | 180.50 | 184.30 | 184.30 | 1.38% | 53,865 |
| Feb 19, 2026 | 181.00 | 183.10 | 179.20 | 181.80 | 181.80 | 0.33% | 151,469 |
| Feb 18, 2026 | 179.50 | 182.40 | 177.50 | 181.20 | 181.20 | 0.78% | 278,703 |
| Feb 17, 2026 | 179.20 | 182.40 | 177.30 | 179.80 | 179.80 | - | 113,527 |
| Feb 16, 2026 | 181.00 | 183.60 | 179.80 | 179.80 | 179.80 | -1.21% | 972,332 |
| Feb 13, 2026 | 189.80 | 189.80 | 179.40 | 182.00 | 182.00 | -1.25% | 92,607 |
| Feb 12, 2026 | 198.80 | 199.50 | 170.70 | 184.30 | 184.30 | -5.63% | 453,685 |
| Feb 11, 2026 | 200.80 | 200.80 | 193.70 | 195.30 | 195.30 | -3.03% | 167,942 |
| Feb 10, 2026 | 205.60 | 205.60 | 201.20 | 201.40 | 201.40 | -1.47% | 27,795 |
| Feb 9, 2026 | 199.50 | 205.60 | 199.10 | 204.40 | 204.40 | 2.71% | 75,293 |
| Feb 6, 2026 | 194.80 | 200.20 | 192.50 | 199.00 | 199.00 | 1.89% | 144,206 |
| Feb 5, 2026 | 202.80 | 203.80 | 194.10 | 195.30 | 195.30 | -3.51% | 59,781 |
| Feb 4, 2026 | 202.00 | 205.60 | 201.20 | 202.40 | 202.40 | 0.30% | 187,815 |
| Feb 3, 2026 | 200.20 | 201.80 | 198.90 | 201.80 | 201.80 | 0.80% | 72,948 |
| Feb 2, 2026 | 194.80 | 200.20 | 191.40 | 200.20 | 200.20 | 2.19% | 51,211 |
| Jan 30, 2026 | 199.90 | 199.90 | 195.60 | 195.90 | 195.90 | -1.21% | 78,427 |
| Jan 29, 2026 | 188.20 | 200.60 | 187.70 | 198.30 | 198.30 | 6.56% | 702,531 |
| Jan 28, 2026 | 187.00 | 187.00 | 184.90 | 186.10 | 186.10 | -0.59% | 50,395 |
| Jan 27, 2026 | 183.00 | 187.20 | 182.80 | 187.20 | 187.20 | 2.74% | 40,505 |
| Jan 26, 2026 | 182.90 | 183.00 | 179.40 | 182.20 | 182.20 | -0.71% | 83,176 |
| Jan 23, 2026 | 184.30 | 184.30 | 180.80 | 183.50 | 183.50 | -0.43% | 110,200 |
| Jan 22, 2026 | 183.30 | 186.10 | 182.60 | 184.30 | 184.30 | 1.71% | 126,694 |
| Jan 21, 2026 | 180.70 | 183.20 | 177.50 | 181.20 | 181.20 | -0.93% | 57,179 |
| Jan 20, 2026 | 183.00 | 184.10 | 179.40 | 182.90 | 182.90 | -0.97% | 46,157 |
| Jan 19, 2026 | 187.80 | 187.80 | 181.20 | 184.70 | 184.70 | -2.33% | 58,697 |
| Jan 16, 2026 | 188.60 | 189.60 | 187.60 | 189.10 | 189.10 | -0.11% | 45,673 |
| Jan 15, 2026 | 186.00 | 190.00 | 186.00 | 189.30 | 189.30 | 0.75% | 59,632 |
| Jan 14, 2026 | 187.90 | 188.90 | 185.50 | 187.90 | 187.90 | -0.11% | 73,068 |
| Jan 13, 2026 | 187.60 | 188.80 | 185.40 | 188.10 | 188.10 | 0.59% | 208,013 |
| Jan 12, 2026 | 187.00 | 189.30 | 180.00 | 187.00 | 187.00 | -0.43% | 138,595 |
| Jan 9, 2026 | 191.00 | 191.00 | 180.10 | 187.80 | 187.80 | -1.31% | 159,186 |
| Jan 8, 2026 | 188.90 | 191.80 | 187.30 | 190.30 | 190.30 | 0.42% | 98,256 |
| Jan 7, 2026 | 187.50 | 193.10 | 186.50 | 189.50 | 189.50 | 1.07% | 163,207 |
| Jan 5, 2026 | 186.50 | 187.80 | 184.20 | 187.50 | 187.50 | 1.13% | 43,898 |
| Jan 2, 2026 | 197.20 | 197.60 | 185.30 | 185.40 | 185.40 | -5.98% | 96,293 |
| Dec 30, 2025 | 196.10 | 197.20 | 195.00 | 197.20 | 197.20 | 0.77% | 35,629 |
| Dec 29, 2025 | 193.90 | 196.80 | 193.10 | 195.70 | 195.70 | 0.93% | 55,477 |
| Dec 23, 2025 | 191.90 | 195.00 | 191.00 | 193.90 | 193.90 | 1.09% | 54,775 |
| Dec 22, 2025 | 190.40 | 192.60 | 186.30 | 191.80 | 191.80 | 0.74% | 40,973 |
| Dec 19, 2025 | 189.30 | 190.50 | 187.70 | 190.40 | 190.40 | 0.58% | 90,244 |
| Dec 18, 2025 | 184.90 | 189.50 | 184.50 | 189.30 | 189.30 | 1.94% | 1,578,058 |
| Dec 17, 2025 | 191.00 | 192.50 | 185.70 | 185.70 | 185.70 | -0.48% | 76,920 |