Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,492 |
| 2024-07-30 | 6.700 | 7.000 | 6.700 | 6.700 | 6.700 | 403 |
| 2024-07-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-26 | 6.200 | 7.000 | 6.200 | 7.000 | 7.000 | 11,262 |
| 2024-07-25 | 6.200 | 6.200 | 5.600 | 6.150 | 6.150 | 2,058 |
| 2024-07-24 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 250 |
| 2024-07-23 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 9,480 |
| 2024-07-22 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 3,729 |
| 2024-07-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-07-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-07-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-07-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 188 |
| 2024-07-15 | 5.600 | 5.950 | 5.400 | 5.950 | 5.950 | 6,794 |
| 2024-07-12 | 5.800 | 5.900 | 5.650 | 5.800 | 5.800 | 13,677 |
| 2024-07-11 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 13,500 |
| 2024-07-10 | 6.450 | 6.450 | 5.550 | 5.900 | 5.900 | 32,939 |
| 2024-07-09 | 5.550 | 6.450 | 5.450 | 6.450 | 6.450 | 21,010 |
| 2024-07-08 | 6.350 | 6.500 | 5.900 | 6.000 | 6.000 | 33,545 |
| 2024-07-05 | 6.750 | 7.000 | 6.250 | 6.350 | 6.350 | 109,238 |
| 2024-07-04 | 7.100 | 7.400 | 6.900 | 7.400 | 7.400 | 25,477 |
| 2024-07-03 | 6.700 | 7.450 | 6.500 | 7.350 | 7.350 | 76,664 |
| 2024-07-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-07-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-06-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,530 |
| 2024-06-27 | 7.800 | 7.800 | 7.050 | 7.050 | 7.050 | 4,448 |
| 2024-06-26 | 7.550 | 8.200 | 7.200 | 7.500 | 7.500 | 12,361 |
| 2024-06-25 | 8.750 | 8.750 | 6.500 | 8.250 | 8.250 | 2,460 |
| 2024-06-24 | 8.150 | 9.500 | 8.000 | 8.750 | 8.750 | 16,408 |
| 2024-06-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-06-20 | 8.050 | 8.050 | 7.700 | 8.000 | 8.000 | 19,022 |
| 2024-06-19 | 7.050 | 8.250 | 7.050 | 8.050 | 8.050 | 49,207 |
| 2024-06-18 | 7.000 | 7.250 | 6.450 | 7.250 | 7.250 | 20,372 |
| 2024-06-17 | 5.950 | 7.000 | 5.950 | 7.000 | 7.000 | 8,616 |
| 2024-06-14 | 5.100 | 5.950 | 5.100 | 5.950 | 5.950 | 9,468 |
| 2024-06-13 | 5.400 | 5.450 | 5.100 | 5.100 | 5.100 | 16,430 |
| 2024-06-12 | 5.200 | 6.200 | 5.100 | 5.100 | 5.100 | 15,253 |
| 2024-06-11 | 5.250 | 5.250 | 5.050 | 5.150 | 5.150 | 10,105 |
| 2024-06-10 | 5.400 | 5.400 | 5.000 | 5.100 | 5.100 | 8,435 |
| 2024-06-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,700 |
| 2024-06-06 | 5.700 | 5.700 | 5.250 | 5.250 | 5.250 | 1,605 |
| 2024-06-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,452 |
| 2024-06-03 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 12,637 |
| 2024-05-31 | 5.550 | 5.900 | 5.250 | 5.900 | 5.900 | 9,071 |
| 2024-05-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 2,574 |
| 2024-05-29 | 5.905 | 5.905 | 4.840 | 5.324 | 5.324 | 65,655 |
| 2024-05-28 | 5.808 | 5.905 | 5.712 | 5.905 | 5.905 | 8,056 |
| 2024-05-27 | 5.905 | 5.905 | 5.808 | 5.808 | 5.808 | 14,440 |
| 2024-05-24 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | 0 |
| 2024-05-23 | 5.808 | 6.486 | 5.808 | 5.905 | 5.905 | 6,568 |
| 2024-05-22 | 6.002 | 6.583 | 5.808 | 5.808 | 5.808 | 25,484 |
| 2024-05-21 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 3,897 |
| 2024-05-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 317 |
| 2024-05-16 | 6.150 | 6.400 | 6.000 | 6.300 | 6.300 | 9,434 |
| 2024-05-15 | 7.850 | 7.850 | 6.450 | 6.450 | 6.450 | 17,728 |
| 2024-05-14 | 6.400 | 7.000 | 6.400 | 6.450 | 6.450 | 3,005 |
| 2024-05-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-05-08 | 6.100 | 6.700 | 6.100 | 6.300 | 6.300 | 5,388 |
| 2024-05-07 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 4,600 |
| 2024-05-06 | 6.100 | 6.950 | 6.100 | 6.950 | 6.950 | 10,908 |
| 2024-05-03 | 7.350 | 7.350 | 6.750 | 7.000 | 7.000 | 18,940 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.