AQ Group AB (publ) (STO:AQ)
Sweden · Delayed Price · Currency is SEK 237.40
-2.40 (-1.00%)
Jun 3, 2026, 5:29 PM CET
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 242.20 | 242.20 | 234.40 | 236.20 | - | -1.50% | 14,444 |
| 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 |
| May 6, 2026 | 213.40 | 221.60 | 213.40 | 220.60 | 220.60 | 3.08% | 87,343 |
| May 5, 2026 | 212.00 | 217.40 | 211.80 | 214.00 | 214.00 | 1.04% | 46,036 |
| May 4, 2026 | 220.00 | 220.00 | 211.20 | 211.80 | 211.80 | -3.11% | 64,396 |
| Apr 30, 2026 | 218.00 | 220.40 | 214.80 | 218.60 | 218.60 | 0.09% | 19,922 |
| Apr 29, 2026 | 216.20 | 220.60 | 215.20 | 218.40 | 218.40 | 0.92% | 97,341 |
| Apr 28, 2026 | 218.00 | 218.20 | 215.20 | 216.40 | 216.40 | -0.64% | 39,656 |
| Apr 27, 2026 | 217.40 | 222.20 | 217.40 | 217.80 | 217.80 | 0.18% | 159,043 |
| Apr 24, 2026 | 211.40 | 219.00 | 204.80 | 217.40 | 217.40 | 1.97% | 137,009 |
| Apr 23, 2026 | 228.80 | 228.80 | 212.20 | 215.00 | 213.20 | -6.03% | 144,961 |
| Apr 22, 2026 | 230.00 | 235.00 | 228.80 | 228.80 | 226.88 | -0.09% | 164,761 |
| Apr 21, 2026 | 231.60 | 232.60 | 228.20 | 229.00 | 227.08 | -0.69% | 42,504 |
| Apr 20, 2026 | 226.40 | 232.20 | 225.00 | 230.60 | 228.67 | 0.96% | 108,894 |
| Apr 17, 2026 | 221.00 | 228.40 | 220.40 | 228.40 | 226.49 | 3.35% | 62,801 |
| Apr 16, 2026 | 216.00 | 221.40 | 215.80 | 221.00 | 219.15 | 3.08% | 51,571 |
| Apr 15, 2026 | 216.80 | 219.00 | 212.80 | 214.40 | 212.61 | -1.29% | 71,125 |
| Apr 14, 2026 | 210.40 | 218.20 | 210.40 | 217.20 | 215.38 | 4.02% | 92,072 |
| Apr 13, 2026 | 207.00 | 211.00 | 205.80 | 208.80 | 207.05 | - | 138,021 |
| Apr 10, 2026 | 197.80 | 209.40 | 197.80 | 208.80 | 207.05 | 4.40% | 150,917 |
| Apr 9, 2026 | 197.80 | 201.40 | 197.20 | 200.00 | 198.33 | 0.86% | 131,668 |
| Apr 8, 2026 | 197.40 | 200.20 | 194.80 | 198.30 | 196.64 | 4.42% | 123,172 |
| Apr 7, 2026 | 191.60 | 194.70 | 189.00 | 189.90 | 188.31 | -0.42% | 90,132 |
| Apr 2, 2026 | 194.50 | 194.50 | 189.35 | 190.70 | 189.10 | -1.95% | 24,274 |
| Apr 1, 2026 | 191.00 | 195.80 | 189.80 | 194.50 | 192.87 | 4.68% | 310,094 |
| Mar 31, 2026 | 183.10 | 187.50 | 183.10 | 185.80 | 184.24 | 1.47% | 60,139 |
| Mar 30, 2026 | 180.90 | 184.40 | 180.90 | 183.10 | 181.57 | -0.87% | 180,958 |
| Mar 27, 2026 | 186.90 | 187.40 | 182.20 | 184.70 | 183.15 | -1.44% | 41,898 |
| Mar 26, 2026 | 185.60 | 188.80 | 183.50 | 187.40 | 185.83 | 0.43% | 64,951 |
| Mar 25, 2026 | 183.70 | 188.30 | 183.70 | 186.60 | 185.04 | 1.97% | 49,337 |
| Mar 24, 2026 | 183.20 | 185.50 | 181.40 | 183.00 | 181.47 | -0.49% | 172,045 |
| Mar 23, 2026 | 176.50 | 188.60 | 175.10 | 183.90 | 182.36 | 1.10% | 206,246 |
| Mar 20, 2026 | 183.30 | 186.30 | 181.90 | 181.90 | 180.38 | -0.76% | 348,859 |