AQ Group AB (publ) (STO:AQ)
Sweden
· Delayed Price · Currency is SEK 188.00
-0.30 (-0.16%)
At close: Dec 5, 2025
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.30 | 190.50 | 187.90 | 188.00 | 188.00 | -0.16% | 46,538 |
| Dec 4, 2025 | 183.80 | 188.90 | 183.10 | 188.30 | 188.30 | 2.56% | 78,334 |
| Dec 3, 2025 | 185.00 | 187.00 | 183.50 | 183.60 | 183.60 | -0.76% | 62,705 |
| Dec 2, 2025 | 185.30 | 186.00 | 183.90 | 185.00 | 185.00 | -0.16% | 39,426 |
| Dec 1, 2025 | 189.40 | 189.40 | 182.20 | 185.30 | 185.30 | -2.42% | 86,188 |
| Nov 28, 2025 | 189.10 | 189.90 | 186.50 | 189.90 | 189.90 | 0.32% | 112,718 |
| Nov 27, 2025 | 188.20 | 190.50 | 187.20 | 189.30 | 189.30 | 1.23% | 52,019 |
| Nov 26, 2025 | 184.50 | 187.40 | 184.00 | 187.00 | 187.00 | 1.25% | 34,768 |
| Nov 25, 2025 | 184.20 | 185.50 | 182.40 | 184.70 | 184.70 | 0.54% | 48,224 |
| Nov 24, 2025 | 178.30 | 184.50 | 178.30 | 183.70 | 183.70 | 3.03% | 77,828 |
| Nov 21, 2025 | 184.30 | 184.30 | 178.20 | 178.30 | 178.30 | -3.20% | 73,470 |
| Nov 20, 2025 | 182.20 | 185.80 | 182.10 | 184.20 | 184.20 | 1.15% | 69,758 |
| Nov 19, 2025 | 176.90 | 183.30 | 174.10 | 182.10 | 182.10 | 3.23% | 68,837 |
| Nov 18, 2025 | 177.50 | 179.70 | 175.20 | 176.40 | 176.40 | -2.60% | 75,909 |
| Nov 17, 2025 | 182.40 | 184.40 | 180.30 | 181.10 | 181.10 | -1.04% | 182,918 |
| Nov 14, 2025 | 183.70 | 183.70 | 178.60 | 183.00 | 183.00 | -0.38% | 44,762 |
| Nov 13, 2025 | 190.10 | 190.50 | 183.10 | 183.70 | 183.70 | -2.49% | 89,185 |
| Nov 12, 2025 | 183.90 | 189.70 | 183.00 | 188.40 | 188.40 | 2.00% | 82,715 |
| Nov 11, 2025 | 184.60 | 185.20 | 182.40 | 184.70 | 184.70 | 0.22% | 65,037 |
| Nov 10, 2025 | 178.60 | 184.60 | 178.60 | 184.30 | 184.30 | 3.71% | 64,242 |
| Nov 7, 2025 | 180.60 | 181.90 | 177.40 | 177.70 | 177.70 | -1.28% | 43,545 |
| Nov 6, 2025 | 183.60 | 184.20 | 180.00 | 180.00 | 180.00 | -2.33% | 51,021 |
| Nov 5, 2025 | 188.20 | 188.20 | 184.10 | 184.30 | 184.30 | -1.76% | 112,681 |
| Nov 4, 2025 | 194.20 | 194.20 | 186.60 | 187.60 | 187.60 | -3.65% | 96,111 |
| Nov 3, 2025 | 195.70 | 197.00 | 193.40 | 194.70 | 194.70 | -0.76% | 58,477 |
| Oct 31, 2025 | 197.90 | 198.60 | 195.10 | 196.20 | 196.20 | -0.86% | 32,347 |
| Oct 30, 2025 | 194.00 | 198.20 | 192.70 | 197.90 | 197.90 | 2.12% | 81,281 |
| Oct 29, 2025 | 193.90 | 194.90 | 191.80 | 193.80 | 193.80 | 0.16% | 94,532 |
| Oct 28, 2025 | 193.10 | 194.70 | 191.00 | 193.50 | 193.50 | 0.31% | 58,424 |
| Oct 27, 2025 | 191.50 | 193.10 | 189.50 | 192.90 | 192.90 | 0.99% | 71,599 |
| Oct 24, 2025 | 185.80 | 191.00 | 185.30 | 191.00 | 191.00 | 3.30% | 587,447 |
| Oct 23, 2025 | 181.80 | 186.20 | 181.80 | 184.90 | 184.90 | 2.15% | 213,059 |
| Oct 22, 2025 | 181.40 | 184.20 | 180.20 | 181.00 | 181.00 | -0.17% | 192,193 |
| Oct 21, 2025 | 183.50 | 185.10 | 180.50 | 181.30 | 181.30 | -1.04% | 187,857 |
| Oct 20, 2025 | 181.50 | 185.80 | 180.20 | 183.20 | 183.20 | 2.35% | 83,520 |
| Oct 17, 2025 | 176.00 | 180.90 | 173.00 | 179.00 | 179.00 | -0.56% | 126,678 |
| Oct 16, 2025 | 170.00 | 183.40 | 166.10 | 180.00 | 180.00 | 3.51% | 484,923 |
| Oct 15, 2025 | 174.80 | 176.70 | 173.90 | 173.90 | 173.90 | 0.35% | 108,182 |
| Oct 14, 2025 | 176.20 | 176.20 | 171.60 | 173.30 | 173.30 | -2.31% | 84,919 |
| Oct 13, 2025 | 175.30 | 177.60 | 175.20 | 177.40 | 177.40 | 1.49% | 56,743 |
| Oct 10, 2025 | 180.90 | 181.40 | 174.80 | 174.80 | 174.80 | -3.10% | 63,511 |
| Oct 9, 2025 | 179.70 | 181.50 | 177.60 | 180.40 | 180.40 | 0.73% | 296,081 |
| Oct 8, 2025 | 177.80 | 180.50 | 177.40 | 179.10 | 179.10 | 0.51% | 484,487 |
| Oct 7, 2025 | 179.40 | 180.40 | 177.70 | 178.20 | 178.20 | -0.67% | 77,465 |
| Oct 6, 2025 | 180.00 | 180.70 | 178.00 | 179.40 | 179.40 | -0.11% | 96,239 |
| Oct 3, 2025 | 180.90 | 182.00 | 177.40 | 179.60 | 179.60 | 0.22% | 99,000 |
| Oct 2, 2025 | 180.80 | 183.70 | 177.10 | 179.20 | 179.20 | -0.83% | 80,798 |
| Oct 1, 2025 | 180.20 | 181.50 | 178.70 | 180.70 | 180.70 | 0.44% | 64,819 |
| Sep 30, 2025 | 182.60 | 183.30 | 179.50 | 179.90 | 179.90 | -1.48% | 105,628 |
| Sep 29, 2025 | 189.90 | 190.40 | 182.60 | 182.60 | 182.60 | -3.54% | 94,913 |
| Sep 26, 2025 | 187.90 | 191.60 | 187.90 | 189.30 | 189.30 | 0.80% | 182,753 |
| Sep 25, 2025 | 199.50 | 199.50 | 185.90 | 187.80 | 187.80 | -5.96% | 211,554 |
| Sep 24, 2025 | 205.20 | 205.20 | 199.10 | 199.70 | 199.70 | -2.39% | 83,886 |
| Sep 23, 2025 | 205.00 | 207.00 | 204.20 | 204.60 | 204.60 | - | 115,677 |
| Sep 22, 2025 | 202.20 | 207.60 | 200.40 | 204.60 | 204.60 | 1.09% | 67,770 |
| Sep 19, 2025 | 202.20 | 204.60 | 201.20 | 202.40 | 202.40 | 0.10% | 1,771,201 |
| Sep 18, 2025 | 194.30 | 203.20 | 194.20 | 202.20 | 202.20 | 4.33% | 82,933 |
| Sep 17, 2025 | 196.20 | 196.90 | 193.80 | 193.80 | 193.80 | -0.82% | 55,096 |
| Sep 16, 2025 | 199.50 | 201.40 | 195.40 | 195.40 | 195.40 | -1.96% | 67,825 |
| Sep 15, 2025 | 195.50 | 199.60 | 195.20 | 199.30 | 199.30 | 2.10% | 48,439 |
| Sep 12, 2025 | 196.40 | 196.40 | 193.10 | 195.20 | 195.20 | 0.31% | 62,702 |
| Sep 11, 2025 | 191.40 | 195.50 | 188.50 | 194.60 | 194.60 | 2.75% | 108,513 |
| Sep 10, 2025 | 186.80 | 190.50 | 186.60 | 189.40 | 189.40 | 1.94% | 118,725 |
| Sep 9, 2025 | 189.60 | 189.60 | 184.90 | 185.80 | 185.80 | -0.54% | 95,688 |
| Sep 8, 2025 | 182.70 | 186.80 | 182.70 | 186.80 | 186.80 | 1.97% | 83,234 |
| Sep 5, 2025 | 181.90 | 184.30 | 181.30 | 183.20 | 183.20 | -0.27% | 145,224 |
| Sep 4, 2025 | 182.90 | 183.70 | 180.20 | 183.70 | 183.70 | 0.22% | 130,719 |
| Sep 3, 2025 | 182.90 | 184.60 | 182.10 | 183.30 | 183.30 | 1.16% | 126,172 |
| Sep 2, 2025 | 190.70 | 191.00 | 181.00 | 181.20 | 181.20 | -4.93% | 162,307 |
| Sep 1, 2025 | 194.30 | 194.30 | 189.00 | 190.60 | 190.60 | -1.90% | 125,155 |
| Aug 29, 2025 | 195.70 | 199.00 | 193.40 | 194.30 | 194.30 | -0.72% | 88,360 |
| Aug 28, 2025 | 193.90 | 196.20 | 193.10 | 195.70 | 195.70 | 0.88% | 77,931 |
| Aug 27, 2025 | 199.90 | 199.90 | 192.80 | 194.00 | 194.00 | -0.87% | 112,151 |
| Aug 26, 2025 | 194.10 | 196.10 | 191.10 | 195.70 | 195.70 | 0.77% | 121,195 |
| Aug 25, 2025 | 193.70 | 195.80 | 193.20 | 194.20 | 194.20 | 0.10% | 75,625 |
| Aug 22, 2025 | 192.10 | 194.20 | 192.10 | 194.00 | 194.00 | 0.62% | 176,116 |
| Aug 21, 2025 | 194.00 | 194.20 | 191.50 | 192.80 | 192.80 | -0.36% | 59,377 |
| Aug 20, 2025 | 195.40 | 195.40 | 189.80 | 193.50 | 193.50 | -0.05% | 103,483 |
| Aug 19, 2025 | 190.10 | 194.90 | 190.10 | 193.60 | 193.60 | 1.15% | 259,549 |
| Aug 18, 2025 | 191.90 | 191.90 | 189.00 | 191.40 | 191.40 | -0.31% | 169,036 |
| Aug 15, 2025 | 194.70 | 195.70 | 191.40 | 192.00 | 192.00 | -1.39% | 103,987 |
| Aug 14, 2025 | 193.00 | 196.70 | 193.00 | 194.70 | 194.70 | 1.14% | 104,341 |
| Aug 13, 2025 | 197.10 | 197.50 | 191.90 | 192.50 | 192.50 | -2.04% | 1,656,085 |
| Aug 12, 2025 | 198.80 | 198.80 | 191.50 | 196.50 | 196.50 | 3.10% | 103,653 |
| Aug 11, 2025 | 193.40 | 193.40 | 187.90 | 190.60 | 190.60 | -1.35% | 117,563 |
| Aug 8, 2025 | 193.50 | 194.00 | 191.20 | 193.20 | 193.20 | -0.41% | 38,267 |
| Aug 7, 2025 | 194.40 | 195.00 | 192.60 | 194.00 | 194.00 | 0.41% | 48,271 |
| Aug 6, 2025 | 196.10 | 197.00 | 192.20 | 193.20 | 193.20 | -0.97% | 53,846 |
| Aug 5, 2025 | 196.10 | 197.00 | 194.30 | 195.10 | 195.10 | 0.15% | 39,745 |
| Aug 4, 2025 | 195.00 | 197.10 | 193.70 | 194.80 | 194.80 | 0.15% | 62,567 |
| Aug 1, 2025 | 199.10 | 199.70 | 192.80 | 194.50 | 194.50 | -2.70% | 73,742 |
| Jul 31, 2025 | 201.40 | 206.00 | 199.60 | 199.90 | 199.90 | -0.25% | 126,064 |
| Jul 30, 2025 | 199.00 | 201.40 | 197.40 | 200.40 | 200.40 | 0.75% | 319,363 |
| Jul 29, 2025 | 199.20 | 202.60 | 196.00 | 198.90 | 198.90 | -0.10% | 84,110 |
| Jul 28, 2025 | 200.80 | 203.00 | 198.20 | 199.10 | 199.10 | -0.20% | 42,382 |
| Jul 25, 2025 | 197.80 | 200.00 | 197.70 | 199.50 | 199.50 | 0.50% | 50,485 |
| Jul 24, 2025 | 195.00 | 200.80 | 195.00 | 198.50 | 198.50 | 2.06% | 57,552 |
| Jul 23, 2025 | 192.50 | 196.00 | 191.90 | 194.50 | 194.50 | 2.37% | 54,629 |
| Jul 22, 2025 | 192.00 | 192.00 | 188.10 | 190.00 | 190.00 | -1.30% | 69,287 |
| Jul 21, 2025 | 193.00 | 193.90 | 192.00 | 192.50 | 192.50 | -0.26% | 65,087 |