AQ Group AB (publ) (STO:AQ)
Sweden · Delayed Price · Currency is SEK 215.00
-0.20 (-0.09%)
Sep 2, 2026, 5:29 PM CET
AQ Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 215.20 | 219.00 | 214.20 | 215.00 | 215.00 | -0.09% | 58,492 |
| Sep 1, 2026 | 217.00 | 217.80 | 213.80 | 215.20 | 215.20 | -0.74% | 43,843 |
| Aug 31, 2026 | 224.20 | 224.80 | 216.80 | 216.80 | 216.80 | -3.30% | 170,268 |
| Aug 28, 2026 | 226.00 | 228.00 | 224.00 | 224.20 | 224.20 | -0.27% | 43,991 |
| Aug 27, 2026 | 219.80 | 225.80 | 219.80 | 224.80 | 224.80 | 2.55% | 46,787 |
| Aug 26, 2026 | 218.00 | 221.80 | 217.00 | 219.20 | 219.20 | 0.92% | 44,232 |
| Aug 25, 2026 | 212.00 | 220.80 | 212.00 | 217.20 | 217.20 | 2.94% | 68,165 |
| Aug 24, 2026 | 214.40 | 215.60 | 209.40 | 211.00 | 211.00 | -2.13% | 100,516 |
| Aug 21, 2026 | 212.40 | 216.60 | 211.00 | 215.60 | 215.60 | 2.08% | 62,321 |
| Aug 20, 2026 | 205.40 | 212.00 | 205.40 | 211.20 | 211.20 | 2.72% | 132,806 |
| Aug 19, 2026 | 203.80 | 206.60 | 200.40 | 205.60 | 205.60 | 1.28% | 957,451 |
| Aug 18, 2026 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | -3.33% | 51,686 |
| Aug 17, 2026 | 211.00 | 212.00 | 208.60 | 210.00 | 210.00 | - | 43,087 |
| Aug 14, 2026 | 212.00 | 212.00 | 208.40 | 210.00 | 210.00 | -0.57% | 55,065 |
| Aug 13, 2026 | 211.40 | 214.60 | 211.00 | 211.20 | 211.20 | - | 36,149 |
| Aug 12, 2026 | 205.40 | 212.60 | 204.80 | 211.20 | 211.20 | 3.12% | 216,065 |
| Aug 11, 2026 | 204.20 | 207.40 | 202.40 | 204.80 | 204.80 | 0.69% | 131,353 |
| Aug 10, 2026 | 207.60 | 210.00 | 203.40 | 203.40 | 203.40 | -2.02% | 44,835 |
| Aug 7, 2026 | 211.80 | 211.80 | 205.40 | 207.60 | 207.60 | -0.10% | 38,318 |
| Aug 6, 2026 | 208.00 | 209.00 | 204.40 | 207.80 | 207.80 | -0.10% | 58,406 |
| Aug 5, 2026 | 210.00 | 211.20 | 206.80 | 208.00 | 208.00 | 0.39% | 53,948 |
| Aug 4, 2026 | 205.20 | 208.60 | 204.00 | 207.20 | 207.20 | 0.58% | 93,491 |
| Aug 3, 2026 | 205.60 | 208.00 | 201.80 | 206.00 | 206.00 | 0.49% | 64,118 |
| Jul 31, 2026 | 207.60 | 209.80 | 205.00 | 205.00 | 205.00 | 0.49% | 96,390 |
| Jul 30, 2026 | 200.80 | 206.20 | 200.20 | 204.00 | 204.00 | 2.41% | 61,619 |
| Jul 29, 2026 | 205.00 | 206.00 | 199.00 | 199.20 | 199.20 | -2.64% | 124,895 |
| Jul 28, 2026 | 207.80 | 207.80 | 202.80 | 204.60 | 204.60 | -1.54% | 77,304 |
| Jul 27, 2026 | 210.60 | 212.40 | 206.40 | 207.80 | 207.80 | -1.33% | 52,558 |
| Jul 24, 2026 | 212.20 | 212.80 | 208.80 | 210.60 | 210.60 | -0.38% | 107,990 |
| Jul 23, 2026 | 211.00 | 214.00 | 210.60 | 211.40 | 211.40 | -1.12% | 34,458 |
| Jul 22, 2026 | 210.00 | 215.80 | 206.80 | 213.80 | 213.80 | 2.20% | 175,897 |
| Jul 21, 2026 | 208.20 | 210.00 | 206.80 | 209.20 | 209.20 | 0.67% | 38,586 |
| Jul 20, 2026 | 204.00 | 211.40 | 203.20 | 207.80 | 207.80 | 1.56% | 113,820 |
| Jul 17, 2026 | 206.20 | 206.20 | 202.00 | 204.60 | 204.60 | -1.92% | 167,550 |
| Jul 16, 2026 | 219.60 | 221.60 | 206.40 | 208.60 | 208.60 | -4.75% | 154,302 |
| Jul 15, 2026 | 225.00 | 226.20 | 217.20 | 219.00 | 219.00 | -2.67% | 161,118 |
| Jul 14, 2026 | 216.60 | 225.00 | 215.20 | 225.00 | 225.00 | 11.28% | 247,822 |
| Jul 13, 2026 | 207.00 | 207.00 | 200.40 | 202.20 | 202.20 | -2.32% | 91,629 |
| Jul 10, 2026 | 214.00 | 214.00 | 207.00 | 207.00 | 207.00 | -1.43% | 30,865 |
| Jul 9, 2026 | 209.80 | 211.80 | 208.00 | 210.00 | 210.00 | 2.24% | 78,624 |
| Jul 8, 2026 | 210.40 | 210.80 | 205.20 | 205.40 | 205.40 | -2.84% | 54,695 |
| Jul 7, 2026 | 212.60 | 214.00 | 210.00 | 211.40 | 211.40 | -1.58% | 60,681 |
| Jul 6, 2026 | 220.00 | 220.60 | 211.20 | 214.80 | 214.80 | -2.27% | 325,113 |
| Jul 3, 2026 | 217.00 | 221.40 | 217.00 | 219.80 | 219.80 | 1.76% | 41,993 |
| Jul 2, 2026 | 216.40 | 220.40 | 212.00 | 216.00 | 216.00 | -1.19% | 107,893 |
| Jul 1, 2026 | 222.00 | 222.00 | 216.20 | 218.60 | 218.60 | -0.55% | 57,743 |
| Jun 30, 2026 | 219.20 | 222.60 | 219.20 | 219.80 | 219.80 | 0.92% | 48,040 |
| Jun 29, 2026 | 218.00 | 220.80 | 216.40 | 217.80 | 217.80 | 0.55% | 90,431 |
| Jun 26, 2026 | 220.60 | 221.00 | 216.00 | 216.60 | 216.60 | -2.43% | 33,106 |
| Jun 25, 2026 | 222.80 | 224.00 | 217.40 | 222.00 | 222.00 | 0.45% | 59,388 |