AQ Group AB (publ) (STO:AQ)
Sweden
· Delayed Price · Currency is SEK 216.40
-1.40 (-0.64%)
Apr 28, 2026, 5:29 PM CET
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.12% | 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 |
| Mar 19, 2026 | 188.40 | 188.40 | 182.00 | 183.30 | 181.77 | -1.98% | 138,412 |
| Mar 18, 2026 | 190.70 | 193.00 | 187.00 | 187.00 | 185.43 | - | 53,370 |
| Mar 17, 2026 | 187.30 | 189.30 | 182.30 | 187.00 | 185.43 | -0.43% | 56,260 |
| Mar 16, 2026 | 185.10 | 188.80 | 184.80 | 187.80 | 186.23 | 0.37% | 116,800 |
| Mar 13, 2026 | 186.00 | 189.80 | 185.60 | 187.10 | 185.53 | -0.90% | 55,940 |
| Mar 12, 2026 | 186.80 | 190.60 | 186.40 | 188.80 | 187.22 | 1.34% | 61,997 |
| Mar 11, 2026 | 187.30 | 188.50 | 184.00 | 186.30 | 184.74 | -0.16% | 39,840 |
| Mar 10, 2026 | 185.00 | 189.20 | 184.40 | 186.60 | 185.04 | 3.21% | 60,057 |
| Mar 9, 2026 | 179.80 | 183.80 | 179.60 | 180.80 | 179.29 | -4.24% | 121,331 |
| Mar 6, 2026 | 191.40 | 192.70 | 187.00 | 188.80 | 187.22 | -1.05% | 120,029 |
| Mar 5, 2026 | 188.70 | 195.50 | 188.40 | 190.80 | 189.20 | 1.17% | 221,806 |
| Mar 4, 2026 | 180.70 | 189.00 | 180.70 | 188.60 | 187.02 | 4.08% | 131,977 |
| Mar 3, 2026 | 182.00 | 182.00 | 175.70 | 181.20 | 179.68 | -1.52% | 223,597 |
| Mar 2, 2026 | 183.20 | 185.40 | 181.70 | 184.00 | 182.46 | -3.00% | 71,095 |
| Feb 27, 2026 | 186.10 | 190.70 | 185.80 | 189.70 | 188.11 | 1.93% | 125,863 |
| Feb 26, 2026 | 182.80 | 186.70 | 181.60 | 186.10 | 184.54 | 1.86% | 74,959 |
| Feb 25, 2026 | 183.50 | 185.30 | 181.40 | 182.70 | 181.17 | -0.16% | 51,620 |
| Feb 24, 2026 | 181.20 | 185.90 | 180.50 | 183.00 | 181.47 | 0.83% | 284,630 |
| Feb 23, 2026 | 183.00 | 184.60 | 180.50 | 181.50 | 179.98 | -1.52% | 68,976 |
| Feb 20, 2026 | 182.10 | 185.90 | 180.50 | 184.30 | 182.76 | 1.38% | 53,865 |
| Feb 19, 2026 | 181.00 | 183.10 | 179.20 | 181.80 | 180.28 | 0.33% | 151,469 |
| Feb 18, 2026 | 179.50 | 182.40 | 177.50 | 181.20 | 179.68 | 0.78% | 278,703 |
| Feb 17, 2026 | 179.20 | 182.40 | 177.30 | 179.80 | 178.29 | - | 113,527 |
| Feb 16, 2026 | 181.00 | 183.60 | 179.80 | 179.80 | 178.29 | -1.21% | 972,332 |
| Feb 13, 2026 | 189.80 | 189.80 | 179.40 | 182.00 | 180.48 | -1.25% | 92,607 |
| Feb 12, 2026 | 198.80 | 199.50 | 170.70 | 184.30 | 182.76 | -5.63% | 453,685 |
| Feb 11, 2026 | 200.80 | 200.80 | 193.70 | 195.30 | 193.66 | -3.03% | 167,942 |
| Feb 10, 2026 | 205.60 | 205.60 | 201.20 | 201.40 | 199.71 | -1.47% | 27,795 |
| Feb 9, 2026 | 199.50 | 205.60 | 199.10 | 204.40 | 202.69 | 2.71% | 75,293 |
| Feb 6, 2026 | 194.80 | 200.20 | 192.50 | 199.00 | 197.33 | 1.89% | 144,206 |
| Feb 5, 2026 | 202.80 | 203.80 | 194.10 | 195.30 | 193.66 | -3.51% | 59,781 |
| Feb 4, 2026 | 202.00 | 205.60 | 201.20 | 202.40 | 200.71 | 0.30% | 187,815 |
| Feb 3, 2026 | 200.20 | 201.80 | 198.90 | 201.80 | 200.11 | 0.80% | 72,948 |
| Feb 2, 2026 | 194.80 | 200.20 | 191.40 | 200.20 | 198.52 | 2.19% | 51,211 |
| Jan 30, 2026 | 199.90 | 199.90 | 195.60 | 195.90 | 194.26 | -1.21% | 78,427 |
| Jan 29, 2026 | 188.20 | 200.60 | 187.70 | 198.30 | 196.64 | 6.56% | 702,531 |
| Jan 28, 2026 | 187.00 | 187.00 | 184.90 | 186.10 | 184.54 | -0.59% | 50,395 |
| Jan 27, 2026 | 183.00 | 187.20 | 182.80 | 187.20 | 185.63 | 2.74% | 40,505 |
| Jan 26, 2026 | 182.90 | 183.00 | 179.40 | 182.20 | 180.67 | -0.71% | 83,176 |
| Jan 23, 2026 | 184.30 | 184.30 | 180.80 | 183.50 | 181.96 | -0.43% | 110,200 |
| Jan 22, 2026 | 183.30 | 186.10 | 182.60 | 184.30 | 182.76 | 1.71% | 126,694 |
| Jan 21, 2026 | 180.70 | 183.20 | 177.50 | 181.20 | 179.68 | -0.93% | 57,179 |
| Jan 20, 2026 | 183.00 | 184.10 | 179.40 | 182.90 | 181.37 | -0.97% | 46,157 |
| Jan 19, 2026 | 187.80 | 187.80 | 181.20 | 184.70 | 183.15 | -2.33% | 58,697 |
| Jan 16, 2026 | 188.60 | 189.60 | 187.60 | 189.10 | 187.52 | -0.11% | 45,673 |
| Jan 15, 2026 | 186.00 | 190.00 | 186.00 | 189.30 | 187.72 | 0.75% | 59,632 |
| Jan 14, 2026 | 187.90 | 188.90 | 185.50 | 187.90 | 186.33 | -0.11% | 73,068 |
| Jan 13, 2026 | 187.60 | 188.80 | 185.40 | 188.10 | 186.53 | 0.59% | 208,013 |
| Jan 12, 2026 | 187.00 | 189.30 | 180.00 | 187.00 | 185.43 | -0.43% | 138,595 |
| Jan 9, 2026 | 191.00 | 191.00 | 180.10 | 187.80 | 186.23 | -1.31% | 159,186 |
| Jan 8, 2026 | 188.90 | 191.80 | 187.30 | 190.30 | 188.71 | 0.42% | 98,256 |
| Jan 7, 2026 | 187.50 | 193.10 | 186.50 | 189.50 | 187.91 | 1.07% | 163,207 |
| Jan 5, 2026 | 186.50 | 187.80 | 184.20 | 187.50 | 185.93 | 1.13% | 43,898 |
| Jan 2, 2026 | 197.20 | 197.60 | 185.30 | 185.40 | 183.85 | -5.98% | 96,293 |
| Dec 30, 2025 | 196.10 | 197.20 | 195.00 | 197.20 | 195.55 | 0.77% | 35,629 |
| Dec 29, 2025 | 193.90 | 196.80 | 193.10 | 195.70 | 194.06 | 0.93% | 55,477 |
| Dec 23, 2025 | 191.90 | 195.00 | 191.00 | 193.90 | 192.28 | 1.09% | 54,775 |
| Dec 22, 2025 | 190.40 | 192.60 | 186.30 | 191.80 | 190.19 | 0.74% | 40,973 |
| Dec 19, 2025 | 189.30 | 190.50 | 187.70 | 190.40 | 188.81 | 0.58% | 90,244 |
| Dec 18, 2025 | 184.90 | 189.50 | 184.50 | 189.30 | 187.72 | 1.94% | 1,578,058 |
| Dec 17, 2025 | 191.00 | 192.50 | 185.70 | 185.70 | 184.15 | -0.48% | 76,920 |
| Dec 16, 2025 | 187.60 | 187.70 | 184.60 | 186.60 | 185.04 | -0.53% | 46,568 |
| Dec 15, 2025 | 186.00 | 189.20 | 185.70 | 187.60 | 186.03 | 0.43% | 44,648 |
| Dec 12, 2025 | 191.00 | 191.80 | 186.80 | 186.80 | 185.24 | -1.37% | 50,167 |
| Dec 11, 2025 | 186.80 | 189.70 | 186.80 | 189.40 | 187.81 | 0.53% | 28,680 |
| Dec 10, 2025 | 187.70 | 189.00 | 183.60 | 188.40 | 186.82 | 0.43% | 34,926 |
| Dec 9, 2025 | 190.00 | 190.50 | 186.50 | 187.60 | 186.03 | -1.26% | 25,345 |
| Dec 8, 2025 | 187.90 | 190.90 | 187.90 | 190.00 | 188.41 | 1.06% | 39,611 |
| Dec 5, 2025 | 188.30 | 190.50 | 187.90 | 188.00 | 186.43 | -0.16% | 46,650 |
| Dec 4, 2025 | 183.80 | 188.90 | 183.10 | 188.30 | 186.72 | 2.56% | 78,334 |
| Dec 3, 2025 | 185.00 | 187.00 | 183.50 | 183.60 | 182.06 | -0.76% | 62,705 |
| Dec 2, 2025 | 185.30 | 186.00 | 183.90 | 185.00 | 183.45 | -0.16% | 39,426 |
| Dec 1, 2025 | 189.40 | 189.40 | 182.20 | 185.30 | 183.75 | -2.42% | 86,188 |
| Nov 28, 2025 | 189.10 | 189.90 | 186.50 | 189.90 | 188.31 | 0.32% | 117,132 |