AQ Group AB (publ) (STO:AQ)
Sweden · Delayed Price · Currency is SEK 204.60
-4.00 (-1.92%)
Jul 17, 2026, 5:29 PM CET
AQ Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 229.60 | 230.00 | 221.00 | 221.00 | 221.00 | -3.91% | 58,317 |
| Jun 23, 2026 | 229.00 | 231.00 | 224.40 | 230.00 | 230.00 | -0.95% | 45,924 |
| Jun 22, 2026 | 232.40 | 233.00 | 227.20 | 232.20 | 232.20 | 0.09% | 36,346 |
| Jun 18, 2026 | 231.20 | 232.40 | 228.80 | 232.00 | 232.00 | 0.78% | 161,449 |
| Jun 17, 2026 | 228.40 | 231.40 | 224.60 | 230.20 | 230.20 | 0.35% | 59,762 |
| Jun 16, 2026 | 229.60 | 233.00 | 226.00 | 229.40 | 229.40 | 0.44% | 40,344 |
| Jun 15, 2026 | 232.00 | 235.40 | 227.40 | 228.40 | 228.40 | 0.44% | 50,986 |
| Jun 12, 2026 | 229.80 | 230.40 | 225.00 | 227.40 | 227.40 | 1.97% | 50,363 |
| Jun 11, 2026 | 225.40 | 228.80 | 223.00 | 223.00 | 223.00 | -1.41% | 72,841 |
| Jun 10, 2026 | 229.20 | 230.40 | 223.60 | 226.20 | 226.20 | -0.79% | 35,464 |
| Jun 9, 2026 | 234.60 | 236.00 | 228.00 | 228.00 | 228.00 | -2.48% | 57,390 |
| Jun 8, 2026 | 230.80 | 235.60 | 228.00 | 233.80 | 233.80 | 0.60% | 71,410 |
| Jun 5, 2026 | 235.60 | 238.20 | 232.40 | 232.40 | 232.40 | -1.36% | 87,173 |
| Jun 4, 2026 | 238.20 | 239.80 | 233.00 | 235.60 | 235.60 | -0.76% | 116,635 |
| Jun 3, 2026 | 242.20 | 242.20 | 234.40 | 237.40 | 237.40 | -1.00% | 64,278 |
| Jun 2, 2026 | 233.60 | 240.80 | 231.60 | 239.80 | 239.80 | 3.54% | 841,753 |
| Jun 1, 2026 | 239.40 | 240.20 | 228.00 | 231.60 | 231.60 | -3.10% | 569,573 |
| May 29, 2026 | 238.00 | 240.00 | 235.40 | 239.00 | 239.00 | 1.01% | 230,899 |
| May 28, 2026 | 236.80 | 239.60 | 235.20 | 236.60 | 236.60 | -0.34% | 58,956 |
| May 27, 2026 | 242.80 | 243.60 | 235.80 | 237.40 | 237.40 | -1.90% | 61,703 |
| May 26, 2026 | 242.00 | 244.80 | 239.00 | 242.00 | 242.00 | - | 142,472 |
| May 25, 2026 | 239.80 | 243.00 | 238.80 | 242.00 | 242.00 | 0.83% | 89,767 |
| May 22, 2026 | 237.40 | 240.20 | 235.00 | 240.00 | 240.00 | 1.27% | 78,821 |
| May 21, 2026 | 230.00 | 237.80 | 229.40 | 237.00 | 237.00 | 3.49% | 76,084 |
| May 20, 2026 | 220.60 | 230.20 | 220.60 | 229.00 | 229.00 | 3.90% | 50,500 |
| May 19, 2026 | 224.80 | 226.20 | 217.80 | 220.40 | 220.40 | -1.96% | 181,289 |
| May 18, 2026 | 232.20 | 234.00 | 224.20 | 224.80 | 224.80 | -3.27% | 57,159 |
| May 15, 2026 | 234.40 | 235.20 | 229.60 | 232.40 | 232.40 | -0.77% | 88,838 |
| May 13, 2026 | 231.00 | 235.40 | 231.00 | 234.20 | 234.20 | 2.27% | 37,356 |
| May 12, 2026 | 232.00 | 235.00 | 227.60 | 229.00 | 229.00 | -2.14% | 111,895 |
| May 11, 2026 | 225.60 | 234.80 | 224.40 | 234.00 | 234.00 | 3.91% | 101,479 |
| May 8, 2026 | 222.60 | 225.40 | 220.60 | 225.20 | 225.20 | 0.54% | 54,304 |
| May 7, 2026 | 221.80 | 227.00 | 221.20 | 224.00 | 224.00 | 1.54% | 72,670 |