Qbrick historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.785	0.929	0.785	0.801	0.801	7,753
2022-11-23	0.760	0.760	0.760	0.760	0.760	107
2022-11-22	0.737	0.787	0.737	0.787	0.787	19,352
2022-11-18	0.746	0.922	0.746	0.769	0.769	117,110
2022-11-17	0.793	0.809	0.715	0.808	0.808	48,910
2022-11-16	0.821	0.827	0.793	0.793	0.793	113,943
2022-11-15	0.911	0.935	0.774	0.819	0.819	155,270
2022-11-14	0.868	0.932	0.831	0.885	0.885	88,313
2022-11-11	0.960	0.960	0.876	0.882	0.882	94,474
2022-11-10	0.960	0.960	0.933	0.960	0.960	3,657
2022-11-09	0.905	0.980	0.905	0.965	0.965	11,700
2022-11-08	1.027	1.027	0.870	0.906	0.906	12,084
2022-11-07	0.933	0.982	0.933	0.933	0.933	17,979
2022-11-04	0.873	0.876	0.873	0.876	0.876	883
2022-11-03	0.917	0.933	0.887	0.933	0.933	31,150
2022-11-02	0.917	1.014	0.905	0.921	0.921	68,319
2022-11-01	0.917	0.935	0.915	0.935	0.935	91,351
2022-10-31	0.916	0.958	0.916	0.958	0.958	23,247
2022-10-28	0.980	1.105	0.906	0.943	0.943	39,775
2022-10-27	0.993	1.032	0.933	0.982	0.982	27,552
2022-10-26	1.070	1.208	0.991	1.086	1.086	50,114
2022-10-25	1.027	1.073	1.027	1.072	1.072	25,292
2022-10-24	1.307	1.307	0.982	0.997	0.997	13,929
2022-10-21	0.933	1.103	0.924	1.101	1.101	30,689
2022-10-20	0.927	1.029	0.868	0.989	0.989	57,633
2022-10-19	0.927	0.927	0.927	0.927	0.927	6,699
2022-10-18	0.889	1.111	0.889	0.943	0.943	6,111
2022-10-17	0.871	1.307	0.849	0.892	0.892	107,316
2022-10-14	0.840	0.871	0.757	0.871	0.871	66,028
2022-10-13	0.859	0.877	0.818	0.818	0.818	52,628
2022-10-12	0.919	0.919	0.851	0.851	0.851	41,541
2022-10-11	0.943	1.109	0.841	0.890	0.890	8,084
2022-10-10	0.933	0.935	0.933	0.933	0.933	15,530
2022-10-07	1.027	1.027	0.943	0.945	0.945	41,095
2022-10-06	1.073	1.073	0.954	0.954	0.954	31,685
2022-10-05	1.014	1.023	0.954	0.982	0.982	45,497
2022-10-04	1.150	1.150	0.995	1.014	1.014	39,579
2022-10-03	1.030	1.079	1.027	1.027	1.027	10,748
2022-09-30	0.956	1.114	0.956	1.101	1.101	66,806
2022-09-29	0.952	1.156	0.952	1.152	1.152	2,405
2022-09-28	0.933	1.172	0.933	1.027	1.027	168,467
2022-09-27	1.062	1.062	0.982	0.982	0.982	3,939
2022-09-26	0.986	1.062	0.982	1.062	1.062	30,745
2022-09-23	1.017	1.072	0.976	1.072	1.072	33,255
2022-09-22	0.986	1.096	0.986	1.042	1.042	65,609
2022-09-21	1.307	1.307	1.027	1.098	1.098	42,691
2022-09-20	1.073	1.200	0.999	1.184	1.184	25,071
2022-09-19	1.240	1.240	0.986	1.006	1.006	177,331
2022-09-16	1.161	1.213	1.157	1.195	1.195	23,651
2022-09-15	1.301	1.301	1.129	1.294	1.294	122,656
2022-09-14	1.305	1.309	1.225	1.303	1.303	53,072
2022-09-13	1.394	1.471	1.307	1.309	1.309	62,265
2022-09-12	1.400	1.598	1.353	1.394	1.394	70,317
2022-09-09	1.325	1.652	1.307	1.652	1.652	179,015
2022-09-08	1.353	1.417	1.316	1.417	1.417	76,684
2022-09-07	1.445	1.447	1.363	1.428	1.428	55,603
2022-09-06	1.325	1.574	1.223	1.436	1.436	82,155
2022-09-05	1.325	1.325	1.120	1.325	1.325	249,641
2022-09-02	1.473	1.473	1.288	1.288	1.288	48,521
2022-09-01	1.372	1.398	1.288	1.398	1.398	42,706

← NewerPage 16 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.