Italia markets closed

AQ Group AB (publ) (AQ.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
145,50-1,50 (-1,02%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024147,00147,80143,80145,50145,5050.716
27 giu 2024145,00147,50143,80147,00147,0071.654
26 giu 2024144,20145,60141,20143,60143,60153.935
25 giu 2024146,00146,00140,90144,10144,1086.578
24 giu 2024143,90148,70140,30145,30145,30134.006
20 giu 2024142,00144,90141,80143,90143,9096.971
19 giu 2024142,10142,20140,60141,80141,8052.948
18 giu 2024138,50141,80138,30141,10141,10135.692
17 giu 2024136,00138,80135,00138,50138,5062.233
14 giu 2024140,00140,00133,90135,70135,7047.810
13 giu 2024139,90141,60138,80139,40139,4040.611
12 giu 2024139,10141,70135,90140,30140,3040.194
11 giu 2024139,90142,60138,60139,10139,10111.003
10 giu 2024137,90139,90137,00139,90139,9078.084
07 giu 2024132,10138,10132,10137,90137,90127.934
05 giu 2024134,20135,00130,20131,60131,6084.433
04 giu 2024137,28137,28133,26134,20134,2071.048
03 giu 2024147,42147,42138,02138,02138,02210.027
31 mag 2024146,52150,90143,40144,20144,201.382.000
30 mag 2024148,64149,98145,66146,52146,5278.196
29 mag 2024145,50149,66145,48148,72148,7289.388
28 mag 2024145,48147,50144,42145,36145,3677.929
27 mag 2024146,90148,56145,10146,10146,10107.155
24 mag 2024143,90147,74142,62146,90146,90119.288
23 mag 2024143,00146,98143,00144,00144,0079.474
22 mag 2024137,12143,84137,12142,44142,44119.115
21 mag 2024143,00144,58135,04137,04137,04109.200
20 mag 2024142,80146,30138,50143,00143,0057.699
20 mag 20245:1 Frazionamento azionario
17 mag 2024144,00144,80141,40141,80141,80242.075
16 mag 2024143,40145,00143,40144,00144,00134.190
15 mag 2024140,60146,80140,20143,20143,20271.725
14 mag 2024136,80140,60136,60140,60140,60114.385
13 mag 2024137,80138,00135,20136,80136,8081.430
10 mag 2024134,80137,80133,80137,80137,8091.635
08 mag 2024132,40134,40132,00133,20133,2043.485
07 mag 2024129,40132,40128,40132,40132,4059.875
06 mag 2024129,60129,80127,60129,40129,4064.570
03 mag 2024127,60128,60125,80128,40128,4052.095
02 mag 2024126,60128,60125,80127,00127,00235.715
30 apr 2024127,00128,00125,20126,60126,6045.385
29 apr 2024124,00127,40124,00127,00127,00126.425
26 apr 2024120,80124,80120,20124,00124,00272.690
25 apr 2024122,00122,00119,60120,80120,80141.485
24 apr 2024123,80124,20121,00122,00122,00143.520
23 apr 2024116,80123,00116,60122,80122,80171.255
22 apr 2024117,00118,00114,80116,80116,80105.715
19 apr 2024113,00116,80109,00116,80116,80223.910
19 apr 20241.332 Dividendo
18 apr 2024108,00113,80102,60113,40112,07512.070
17 apr 2024103,20103,60102,20102,60101,3967.490
16 apr 2024105,60106,20102,80103,20101,9974.320
15 apr 2024106,40107,20105,80106,60105,35328.420
12 apr 2024106,00108,20106,00106,40105,1551.470
11 apr 2024105,80106,20105,00106,00104,75171.075
10 apr 2024105,40106,00104,40105,80104,5639.120
09 apr 2024106,80106,80104,40105,40104,1695.955
08 apr 2024106,40107,60106,40106,80105,5545.335
05 apr 2024106,20106,80105,40106,40105,1531.090
04 apr 2024106,60107,00105,80106,60105,3589.980
03 apr 2024106,40106,80105,60106,60105,3568.620
02 apr 2024107,00107,60105,60106,40105,151.088.395
28 mar 2024106,80107,40106,20107,00105,7428.415
27 mar 2024107,40108,00106,40106,80105,5590.350
26 mar 2024107,00107,40106,20107,40106,1449.670
25 mar 2024107,00107,40104,80107,00105,7467.290
22 mar 2024107,40108,60107,00107,40106,1470.635
21 mar 2024108,60108,80107,20107,80106,53167.900
20 mar 2024107,40107,80106,80107,60106,34127.195
19 mar 2024107,20107,80106,60107,60106,3473.475
18 mar 2024107,40108,40106,80107,40106,1490.625
15 mar 2024107,60108,00106,60107,40106,14238.430
14 mar 2024106,80108,20106,00107,60106,34122.735
13 mar 2024108,00108,80107,20107,40106,1485.375
12 mar 2024109,60110,40107,00107,80106,5376.500
11 mar 2024108,40109,20107,60109,00107,7267.685
08 mar 2024108,20108,60107,60108,20106,9347.755
07 mar 2024108,20108,80107,60108,20106,93169.695
06 mar 2024108,80109,40106,80108,00106,7399.910
05 mar 2024110,20110,80109,00109,40108,11979.795
04 mar 2024112,00113,00110,20110,20108,9139.795
01 mar 2024111,60114,00111,40112,00110,6865.990
29 feb 2024111,80112,40110,60111,20109,89115.080
28 feb 2024112,40112,60110,60111,80110,4948.325
27 feb 2024111,00112,20110,60112,20110,8843.885
26 feb 2024111,60111,60110,00111,00109,7065.775
23 feb 2024111,60112,60111,00111,80110,4966.215
22 feb 2024112,00113,40110,20111,60110,2986.165
21 feb 2024110,80112,00109,20111,40110,0957.440
20 feb 2024108,20111,00108,20110,80109,50260.810
19 feb 2024113,60113,60106,40108,20106,93293.265
16 feb 2024118,80118,80112,20116,20114,84351.265
15 feb 2024106,20119,00102,60119,00117,60407.485
14 feb 2024112,40114,40111,40113,80112,4680.405
13 feb 2024114,40114,40111,00112,60111,2885.210
12 feb 2024113,60114,60113,40114,60113,2549.315
09 feb 2024114,60115,80113,20113,40112,0779.355
08 feb 2024112,60115,80112,60114,60113,2553.120
07 feb 2024113,00114,40111,80112,60111,2848.320
06 feb 2024111,40114,00111,40113,00111,6745.735
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...