Stockholm - Delayed Quote SEK

AQ Group AB (publ) (AQ.ST)

Compare
144.58 +2.92 (+2.06%)
At close: January 3 at 5:29:45 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 141.66 146.64 140.48 144.58 144.58 57,948
Jan 2, 2025 140.10 142.78 140.00 141.66 141.66 31,882
Dec 30, 2024 137.80 140.00 136.32 140.00 140.00 34,331
Dec 27, 2024 136.30 139.80 136.30 138.18 138.18 32,130
Dec 23, 2024 141.54 141.54 133.00 136.40 136.40 54,424
Dec 20, 2024 142.44 143.48 138.30 141.54 141.54 113,629
Dec 19, 2024 143.50 146.00 142.10 144.34 144.34 61,948
Dec 18, 2024 143.02 145.98 143.02 145.08 145.08 105,471
Dec 17, 2024 144.40 144.40 142.60 143.50 143.50 91,295
Dec 16, 2024 143.58 144.50 142.40 144.50 144.50 55,607
Dec 13, 2024 144.54 146.80 143.50 143.56 143.56 31,043
Dec 12, 2024 147.00 147.00 144.36 144.54 144.54 32,261
Dec 11, 2024 142.06 146.24 142.06 145.48 145.48 27,514
Dec 10, 2024 144.90 146.22 144.00 145.00 145.00 1,173,290
Dec 9, 2024 145.08 146.20 143.24 144.00 144.00 49,843
Dec 6, 2024 144.00 145.30 143.50 145.08 145.08 44,915
Dec 5, 2024 143.10 144.58 142.70 144.30 144.30 50,797
Dec 4, 2024 136.38 144.80 136.00 143.24 143.24 61,193
Dec 3, 2024 137.00 138.16 134.90 136.46 136.46 167,127
Dec 2, 2024 131.66 137.34 131.04 136.82 136.82 563,811
Nov 29, 2024 132.24 133.46 130.30 132.98 132.98 319,663
Nov 28, 2024 133.64 135.96 131.78 132.24 132.24 66,906
Nov 27, 2024 135.64 135.94 133.00 133.80 133.80 52,500
Nov 26, 2024 140.62 141.40 135.30 135.66 135.66 133,974
Nov 25, 2024 141.00 142.04 138.32 142.04 142.04 173,708
Nov 22, 2024 144.98 144.98 139.64 141.04 141.04 30,892
Nov 21, 2024 141.00 141.60 138.88 141.10 141.10 27,824
Nov 20, 2024 144.00 144.20 140.52 140.60 140.60 27,610
Nov 19, 2024 146.00 146.30 141.24 143.80 143.80 34,914
Nov 18, 2024 145.58 146.74 143.16 145.82 145.82 42,818
Nov 15, 2024 148.00 148.76 145.30 145.38 145.38 37,287
Nov 14, 2024 145.00 149.90 144.80 148.90 148.90 59,259
Nov 13, 2024 149.98 150.50 143.70 145.12 145.12 66,945
Nov 12, 2024 150.80 152.46 149.42 150.32 150.32 205,088
Nov 11, 2024 148.86 152.36 148.86 151.00 151.00 380,508
Nov 8, 2024 146.00 149.06 144.56 148.76 148.76 342,392
Nov 7, 2024 143.00 148.38 143.00 146.00 146.00 50,040
Nov 6, 2024 142.80 144.48 142.12 142.72 142.72 72,106
Nov 5, 2024 137.48 143.00 137.48 141.60 141.60 90,214
Nov 4, 2024 132.18 137.84 132.18 137.48 137.48 68,295
Nov 1, 2024 134.60 137.26 130.42 130.42 130.42 41,712
Oct 31, 2024 136.40 136.66 132.68 134.60 134.60 47,778
Oct 30, 2024 137.94 138.42 135.22 136.40 136.40 130,875
Oct 29, 2024 136.58 138.44 136.40 137.98 137.98 54,888
Oct 28, 2024 136.08 137.80 136.00 136.58 136.58 46,146
Oct 25, 2024 135.24 137.12 135.24 136.08 136.08 59,454
Oct 24, 2024 134.20 136.40 133.66 135.26 135.26 40,496
Oct 23, 2024 137.00 138.00 133.62 134.22 134.22 47,616
Oct 22, 2024 135.02 137.38 133.20 136.20 136.20 97,000
Oct 21, 2024 133.00 134.60 131.74 133.84 133.84 104,747
Oct 18, 2024 127.58 133.72 127.58 133.04 133.04 104,447
Oct 17, 2024 120.00 127.10 118.10 126.08 126.08 271,125
Oct 16, 2024 127.20 131.00 126.90 130.00 130.00 112,927
Oct 15, 2024 123.38 127.98 123.20 127.98 127.98 81,921
Oct 14, 2024 122.50 123.48 122.30 123.00 123.00 64,933
Oct 11, 2024 119.00 123.24 118.84 122.48 122.48 85,943
Oct 10, 2024 118.12 119.32 117.40 119.00 119.00 35,190
Oct 9, 2024 117.08 118.12 116.52 118.12 118.12 39,209
Oct 8, 2024 114.80 117.48 114.80 117.08 117.08 20,476
Oct 7, 2024 116.56 116.60 114.90 116.00 116.00 69,306
Oct 4, 2024 117.50 117.74 116.10 116.56 116.56 27,538
Oct 3, 2024 115.84 118.66 115.84 117.00 117.00 32,991
Oct 2, 2024 117.18 117.82 115.62 116.84 116.84 48,590
Oct 1, 2024 119.20 120.80 116.92 117.18 117.18 92,150
Sep 30, 2024 124.38 126.14 116.22 120.12 120.12 196,003
Sep 27, 2024 128.34 129.88 127.36 128.08 128.08 32,722
Sep 26, 2024 126.18 129.54 126.00 128.34 128.34 49,233
Sep 25, 2024 123.00 127.48 121.00 126.00 126.00 102,993
Sep 24, 2024 127.00 127.90 122.12 123.28 123.28 69,848
Sep 23, 2024 123.94 126.64 122.40 125.98 125.98 42,480
Sep 20, 2024 123.08 125.00 122.50 124.06 124.06 166,017
Sep 19, 2024 128.66 128.66 122.80 123.36 123.36 96,017
Sep 18, 2024 130.02 133.74 127.70 129.28 129.28 19,102
Sep 17, 2024 128.28 131.60 128.12 130.00 130.00 25,702
Sep 16, 2024 130.50 130.50 126.48 128.32 128.32 29,713
Sep 13, 2024 132.00 132.72 128.60 130.74 130.74 34,473
Sep 12, 2024 131.00 132.86 130.20 132.00 132.00 113,768
Sep 11, 2024 129.30 131.12 127.92 128.58 128.58 191,656
Sep 10, 2024 128.36 131.30 128.24 129.20 129.20 235,381
Sep 9, 2024 125.18 128.72 125.18 128.30 128.30 28,025
Sep 6, 2024 126.00 129.76 124.38 124.52 124.52 53,497
Sep 5, 2024 126.44 128.88 124.90 127.40 127.40 39,110
Sep 4, 2024 122.50 126.82 122.28 126.46 126.46 2,478,387
Sep 3, 2024 127.98 128.30 124.00 125.00 125.00 34,724
Sep 2, 2024 129.20 129.20 124.76 128.30 128.30 87,014
Aug 30, 2024 132.00 132.00 129.10 129.26 129.26 60,424
Aug 29, 2024 129.40 133.18 129.40 132.70 132.70 26,968
Aug 28, 2024 131.10 131.88 129.22 130.80 130.80 32,537
Aug 27, 2024 135.00 136.00 130.32 131.10 131.10 42,298
Aug 26, 2024 137.18 138.90 133.46 136.00 136.00 49,166
Aug 23, 2024 137.00 138.00 135.00 137.26 137.26 18,788
Aug 22, 2024 137.42 138.48 136.28 137.54 137.54 15,077
Aug 21, 2024 137.66 139.72 135.72 138.52 138.52 35,563
Aug 20, 2024 139.00 139.40 136.84 137.66 137.66 11,450
Aug 19, 2024 136.82 143.00 136.82 138.90 138.90 38,063
Aug 16, 2024 138.40 138.48 136.38 136.82 136.82 26,196
Aug 15, 2024 136.48 138.73 134.64 138.38 138.38 20,226
Aug 14, 2024 138.00 138.00 135.22 136.48 136.48 21,069
Aug 13, 2024 137.02 138.28 136.34 137.48 137.48 17,400
Aug 12, 2024 137.56 139.36 134.54 137.00 137.00 28,172
Aug 9, 2024 134.90 141.16 134.90 137.48 137.48 40,160
Aug 8, 2024 135.18 135.24 132.02 134.88 134.88 32,930
Aug 7, 2024 131.52 136.76 130.94 135.18 135.18 41,239
Aug 6, 2024 129.40 132.42 128.10 130.50 130.50 69,774
Aug 5, 2024 130.00 133.14 122.80 129.30 129.30 170,324
Aug 2, 2024 137.00 137.00 133.32 133.66 133.66 41,975
Aug 1, 2024 142.64 144.74 138.00 138.08 138.08 33,062
Jul 31, 2024 140.38 144.90 140.38 142.64 142.64 44,964
Jul 30, 2024 141.00 142.00 140.34 140.38 140.38 30,366
Jul 29, 2024 141.90 143.82 141.28 141.28 141.28 28,823
Jul 26, 2024 140.00 142.62 138.70 140.80 140.80 26,030
Jul 25, 2024 140.50 142.88 138.68 140.30 140.30 43,710
Jul 24, 2024 144.00 144.02 141.66 141.90 141.90 21,861
Jul 23, 2024 142.00 145.14 140.08 144.00 144.00 49,495
Jul 22, 2024 145.14 145.86 142.62 144.46 144.46 65,895
Jul 19, 2024 145.06 147.24 143.74 145.30 145.30 29,430
Jul 18, 2024 148.00 149.00 145.06 145.06 145.06 42,059
Jul 17, 2024 157.86 159.00 149.00 149.00 149.00 63,180
Jul 16, 2024 151.00 158.58 149.74 157.86 157.86 98,382
Jul 15, 2024 151.10 154.70 150.42 150.98 150.98 43,890
Jul 12, 2024 148.14 152.52 144.06 151.54 151.54 96,206
Jul 11, 2024 146.14 149.06 144.10 148.60 148.60 73,844
Jul 10, 2024 148.18 148.44 144.44 146.14 146.14 28,129
Jul 9, 2024 148.12 149.90 147.00 147.92 147.92 76,587
Jul 8, 2024 145.00 149.00 143.96 148.12 148.12 77,022
Jul 5, 2024 143.98 147.04 143.66 146.00 146.00 60,575
Jul 4, 2024 144.62 146.92 142.70 144.02 144.02 85,352
Jul 3, 2024 146.08 147.46 144.30 144.38 144.38 87,339
Jul 2, 2024 143.10 146.44 142.10 146.08 146.08 84,873
Jul 1, 2024 148.00 148.00 142.50 143.10 143.10 46,070
Jun 28, 2024 147.00 147.80 143.80 145.50 145.50 50,716
Jun 27, 2024 145.00 147.50 143.80 147.00 147.00 71,654
Jun 26, 2024 144.20 145.60 141.20 143.60 143.60 153,935
Jun 25, 2024 146.00 146.00 140.90 144.10 144.10 86,578
Jun 24, 2024 143.90 148.70 140.30 145.30 145.30 134,006
Jun 20, 2024 142.00 144.90 141.80 143.90 143.90 96,971
Jun 19, 2024 142.10 142.20 140.60 141.80 141.80 52,948
Jun 18, 2024 138.50 141.80 138.30 141.10 141.10 135,692
Jun 17, 2024 136.00 138.80 135.00 138.50 138.50 62,233
Jun 14, 2024 140.00 140.00 133.90 135.70 135.70 47,810
Jun 13, 2024 139.90 141.60 138.80 139.40 139.40 40,611
Jun 12, 2024 139.10 141.70 135.90 140.30 140.30 40,194
Jun 11, 2024 139.90 142.60 138.60 139.10 139.10 111,003
Jun 10, 2024 137.90 139.90 137.00 139.90 139.90 78,084
Jun 7, 2024 132.10 138.10 132.10 137.90 137.90 127,934
Jun 5, 2024 134.20 135.00 130.20 131.60 131.60 84,433
Jun 4, 2024 137.28 137.28 133.26 134.20 134.20 71,048
Jun 3, 2024 147.42 147.42 138.02 138.02 138.02 210,027
May 31, 2024 146.52 150.90 143.40 144.20 144.20 1,382,000
May 30, 2024 148.64 149.98 145.66 146.52 146.52 78,196
May 29, 2024 145.50 149.66 145.48 148.72 148.72 89,388
May 28, 2024 145.48 147.50 144.42 145.36 145.36 77,929
May 27, 2024 146.90 148.56 145.10 146.10 146.10 107,155
May 24, 2024 143.90 147.74 142.62 146.90 146.90 119,288
May 23, 2024 143.00 146.98 143.00 144.00 144.00 79,474
May 22, 2024 137.12 143.84 137.12 142.44 142.44 119,115
May 21, 2024 143.00 144.58 135.04 137.04 137.04 109,200
May 20, 2024 5:1 Stock Splits
May 20, 2024 142.80 146.30 138.50 143.00 143.00 57,699
May 17, 2024 144.00 144.80 141.40 141.80 141.80 242,075
May 16, 2024 143.40 145.00 143.40 144.00 144.00 134,190
May 15, 2024 140.60 146.80 140.20 143.20 143.20 271,725
May 14, 2024 136.80 140.60 136.60 140.60 140.60 114,385
May 13, 2024 137.80 138.00 135.20 136.80 136.80 81,430
May 10, 2024 134.80 137.80 133.80 137.80 137.80 91,635
May 8, 2024 132.40 134.40 132.00 133.20 133.20 43,485
May 7, 2024 129.40 132.40 128.40 132.40 132.40 59,875
May 6, 2024 129.60 129.80 127.60 129.40 129.40 64,570
May 3, 2024 127.60 128.60 125.80 128.40 128.40 52,095
May 2, 2024 126.60 128.60 125.80 127.00 127.00 235,715
Apr 30, 2024 127.00 128.00 125.20 126.60 126.60 45,385
Apr 29, 2024 124.00 127.40 124.00 127.00 127.00 126,425
Apr 26, 2024 120.80 124.80 120.20 124.00 124.00 272,690
Apr 25, 2024 122.00 122.00 119.60 120.80 120.80 141,485
Apr 24, 2024 123.80 124.20 121.00 122.00 122.00 143,520
Apr 23, 2024 116.80 123.00 116.60 122.80 122.80 171,255
Apr 22, 2024 117.00 118.00 114.80 116.80 116.80 105,715
Apr 19, 2024 1.33 Dividend
Apr 19, 2024 113.00 116.80 109.00 116.80 116.80 223,910
Apr 18, 2024 108.00 113.80 102.60 113.40 112.07 512,070
Apr 17, 2024 103.20 103.60 102.20 102.60 101.39 67,490
Apr 16, 2024 105.60 106.20 102.80 103.20 101.99 74,320
Apr 15, 2024 106.40 107.20 105.80 106.60 105.35 328,420
Apr 12, 2024 106.00 108.20 106.00 106.40 105.15 51,470
Apr 11, 2024 105.80 106.20 105.00 106.00 104.75 171,075
Apr 10, 2024 105.40 106.00 104.40 105.80 104.56 39,120
Apr 9, 2024 106.80 106.80 104.40 105.40 104.16 95,955
Apr 8, 2024 106.40 107.60 106.40 106.80 105.55 45,335
Apr 5, 2024 106.20 106.80 105.40 106.40 105.15 31,090
Apr 4, 2024 106.60 107.00 105.80 106.60 105.35 89,980
Apr 3, 2024 106.40 106.80 105.60 106.60 105.35 68,620
Apr 2, 2024 107.00 107.60 105.60 106.40 105.15 1,088,395
Mar 28, 2024 106.80 107.40 106.20 107.00 105.74 28,415
Mar 27, 2024 107.40 108.00 106.40 106.80 105.55 90,350
Mar 26, 2024 107.00 107.40 106.20 107.40 106.14 49,670
Mar 25, 2024 107.00 107.40 104.80 107.00 105.74 67,290
Mar 22, 2024 107.40 108.60 107.00 107.40 106.14 70,635
Mar 21, 2024 108.60 108.80 107.20 107.80 106.53 167,900
Mar 20, 2024 107.40 107.80 106.80 107.60 106.34 127,195
Mar 19, 2024 107.20 107.80 106.60 107.60 106.34 73,475
Mar 18, 2024 107.40 108.40 106.80 107.40 106.14 90,625
Mar 15, 2024 107.60 108.00 106.60 107.40 106.14 238,430
Mar 14, 2024 106.80 108.20 106.00 107.60 106.34 122,735
Mar 13, 2024 108.00 108.80 107.20 107.40 106.14 85,375
Mar 12, 2024 109.60 110.40 107.00 107.80 106.53 76,500
Mar 11, 2024 108.40 109.20 107.60 109.00 107.72 67,685
Mar 8, 2024 108.20 108.60 107.60 108.20 106.93 47,755
Mar 7, 2024 108.20 108.80 107.60 108.20 106.93 169,695
Mar 6, 2024 108.80 109.40 106.80 108.00 106.73 99,910
Mar 5, 2024 110.20 110.80 109.00 109.40 108.11 979,795
Mar 4, 2024 112.00 113.00 110.20 110.20 108.91 39,795
Mar 1, 2024 111.60 114.00 111.40 112.00 110.68 65,990
Feb 29, 2024 111.80 112.40 110.60 111.20 109.89 115,080
Feb 28, 2024 112.40 112.60 110.60 111.80 110.49 48,325
Feb 27, 2024 111.00 112.20 110.60 112.20 110.88 43,885
Feb 26, 2024 111.60 111.60 110.00 111.00 109.70 65,775
Feb 23, 2024 111.60 112.60 111.00 111.80 110.49 66,215
Feb 22, 2024 112.00 113.40 110.20 111.60 110.29 86,165
Feb 21, 2024 110.80 112.00 109.20 111.40 110.09 57,440
Feb 20, 2024 108.20 111.00 108.20 110.80 109.50 260,810
Feb 19, 2024 113.60 113.60 106.40 108.20 106.93 293,265
Feb 16, 2024 118.80 118.80 112.20 116.20 114.84 351,265
Feb 15, 2024 106.20 119.00 102.60 119.00 117.60 407,485
Feb 14, 2024 112.40 114.40 111.40 113.80 112.46 80,405
Feb 13, 2024 114.40 114.40 111.00 112.60 111.28 85,210
Feb 12, 2024 113.60 114.60 113.40 114.60 113.25 49,315
Feb 9, 2024 114.60 115.80 113.20 113.40 112.07 79,355
Feb 8, 2024 112.60 115.80 112.60 114.60 113.25 53,120
Feb 7, 2024 113.00 114.40 111.80 112.60 111.28 48,320
Feb 6, 2024 111.40 114.00 111.40 113.00 111.67 45,735
Feb 5, 2024 113.20 113.20 110.00 111.20 109.89 76,965
Feb 2, 2024 110.80 114.20 110.60 112.40 111.08 89,265
Feb 1, 2024 108.00 112.80 108.00 110.80 109.50 201,210
Jan 31, 2024 108.80 110.20 108.20 108.80 107.52 41,640
Jan 30, 2024 108.60 109.80 108.00 108.60 107.32 53,575
Jan 29, 2024 106.60 109.60 105.40 108.60 107.32 98,090
Jan 26, 2024 107.60 107.60 105.60 107.00 105.74 21,115
Jan 25, 2024 107.80 108.00 105.80 107.40 106.14 46,950
Jan 24, 2024 105.40 107.60 105.40 107.40 106.14 50,050
Jan 23, 2024 106.40 107.80 105.20 105.40 104.16 50,910
Jan 22, 2024 102.00 108.00 102.00 106.40 105.15 136,005
Jan 19, 2024 103.00 105.40 102.00 102.80 101.59 134,420
Jan 18, 2024 100.20 103.20 100.00 103.20 101.99 57,105
Jan 17, 2024 100.80 102.00 99.70 100.20 99.02 884,945
Jan 16, 2024 98.50 101.80 98.30 101.60 100.41 138,695
Jan 15, 2024 102.40 103.40 98.70 98.80 97.64 54,830
Jan 12, 2024 100.40 105.20 100.40 104.80 103.57 188,920
Jan 11, 2024 98.70 101.80 98.40 100.40 99.22 109,110
Jan 10, 2024 98.60 100.20 98.00 98.60 97.44 37,210
Jan 9, 2024 98.70 99.30 97.10 98.70 97.54 132,420
Jan 8, 2024 95.80 98.40 95.50 97.80 96.65 43,085
Jan 5, 2024 97.60 97.60 95.70 96.00 94.87 13,270
Jan 4, 2024 94.80 97.80 94.70 97.60 96.45 66,795
Jan 3, 2024 98.80 98.80 94.40 94.80 93.69 87,175

Related Tickers

PERR.PA Gérard Perrier Industrie S.A.
90.00
0.00%
 
PLEJD.ST Plejd AB
368.00
-2.77%
 
CMB.MI Cembre S.p.A.
41.95
+0.36%
 
ABB.ST ABB Ltd
600.40
+1.21%