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 |