AQ Group AB (publ) (STO:AQ)
Sweden · Delayed Price · Currency is SEK 187.10
+4.10 (2.24%)
Mar 25, 2026, 4:49 PM CET
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 183.70 | 188.30 | 183.70 | 187.90 | - | 2.68% | 7,740 |
| Mar 24, 2026 | 183.20 | 185.50 | 181.40 | 183.00 | 183.00 | -0.49% | 172,045 |
| Mar 23, 2026 | 176.50 | 188.60 | 175.10 | 183.90 | 183.90 | 1.10% | 206,246 |
| Mar 20, 2026 | 183.30 | 186.30 | 181.90 | 181.90 | 181.90 | -0.76% | 348,859 |
| Mar 19, 2026 | 188.40 | 188.40 | 182.00 | 183.30 | 183.30 | -1.98% | 138,412 |
| Mar 18, 2026 | 190.70 | 193.00 | 187.00 | 187.00 | 187.00 | - | 53,370 |
| Mar 17, 2026 | 187.30 | 189.30 | 182.30 | 187.00 | 187.00 | -0.43% | 56,260 |
| Mar 16, 2026 | 185.10 | 188.80 | 184.80 | 187.80 | 187.80 | 0.37% | 116,800 |
| Mar 13, 2026 | 186.00 | 189.80 | 185.60 | 187.10 | 187.10 | -0.90% | 55,940 |
| Mar 12, 2026 | 186.80 | 190.60 | 186.40 | 188.80 | 188.80 | 1.34% | 61,997 |
| Mar 11, 2026 | 187.30 | 188.50 | 184.00 | 186.30 | 186.30 | -0.16% | 39,840 |
| Mar 10, 2026 | 185.00 | 189.20 | 184.40 | 186.60 | 186.60 | 3.21% | 60,057 |
| Mar 9, 2026 | 179.80 | 183.80 | 179.60 | 180.80 | 180.80 | -4.24% | 121,331 |
| Mar 6, 2026 | 191.40 | 192.70 | 187.00 | 188.80 | 188.80 | -1.05% | 120,029 |
| Mar 5, 2026 | 188.70 | 195.50 | 188.40 | 190.80 | 190.80 | 1.17% | 221,806 |
| Mar 4, 2026 | 180.70 | 189.00 | 180.70 | 188.60 | 188.60 | 4.08% | 131,977 |
| 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 |