Qbrick historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 1.396 | 1.484 | 1.353 | 1.428 | 1.428 | 29,204 |
| 2022-08-30 | 1.492 | 1.492 | 1.381 | 1.409 | 1.409 | 32,337 |
| 2022-08-29 | 1.587 | 1.587 | 1.383 | 1.385 | 1.385 | 212,488 |
| 2022-08-26 | 1.585 | 1.650 | 1.484 | 1.587 | 1.587 | 55,752 |
| 2022-08-25 | 1.663 | 1.663 | 1.561 | 1.654 | 1.654 | 15,356 |
| 2022-08-24 | 1.680 | 1.755 | 1.561 | 1.665 | 1.665 | 98,278 |
| 2022-08-23 | 1.856 | 1.856 | 1.635 | 1.762 | 1.762 | 31,303 |
| 2022-08-22 | 1.385 | 1.835 | 1.385 | 1.605 | 1.605 | 9,634 |
| 2022-08-19 | 1.594 | 1.745 | 1.417 | 1.589 | 1.589 | 21,369 |
| 2022-08-18 | 1.839 | 1.839 | 1.708 | 1.708 | 1.708 | 11,922 |
| 2022-08-17 | 1.857 | 1.857 | 1.697 | 1.717 | 1.717 | 8,990 |
| 2022-08-16 | 1.773 | 1.865 | 1.609 | 1.865 | 1.865 | 19,174 |
| 2022-08-15 | 1.794 | 1.854 | 1.773 | 1.773 | 1.773 | 15,811 |
| 2022-08-12 | 1.867 | 1.988 | 1.792 | 1.913 | 1.913 | 21,595 |
| 2022-08-11 | 1.865 | 1.885 | 1.766 | 1.820 | 1.820 | 25,823 |
| 2022-08-10 | 1.997 | 1.997 | 1.783 | 1.865 | 1.865 | 30,754 |
| 2022-08-09 | 1.955 | 1.997 | 1.730 | 1.740 | 1.740 | 14,575 |
| 2022-08-08 | 1.895 | 1.951 | 1.736 | 1.951 | 1.951 | 13,088 |
| 2022-08-05 | 1.867 | 1.904 | 1.775 | 1.775 | 1.775 | 14,627 |
| 2022-08-04 | 1.951 | 1.955 | 1.775 | 1.904 | 1.904 | 12,134 |
| 2022-08-03 | 1.727 | 1.955 | 1.714 | 1.951 | 1.951 | 28,277 |
| 2022-08-02 | 1.766 | 1.766 | 1.755 | 1.757 | 1.757 | 5,357 |
| 2022-08-01 | 1.697 | 1.829 | 1.596 | 1.635 | 1.635 | 4,621 |
| 2022-07-29 | 1.773 | 1.865 | 1.682 | 1.697 | 1.697 | 37,756 |
| 2022-07-28 | 1.786 | 1.786 | 1.773 | 1.773 | 1.773 | 5,248 |
| 2022-07-27 | 1.775 | 2.333 | 1.775 | 1.779 | 1.779 | 41,337 |
| 2022-07-26 | 1.607 | 1.781 | 1.607 | 1.775 | 1.775 | 2,194 |
| 2022-07-25 | 1.656 | 1.857 | 1.609 | 1.786 | 1.786 | 13,960 |
| 2022-07-22 | 1.680 | 1.762 | 1.680 | 1.749 | 1.749 | 2,718 |
| 2022-07-21 | 1.587 | 1.865 | 1.531 | 1.772 | 1.772 | 38,690 |
| 2022-07-19 | 1.493 | 1.568 | 1.447 | 1.568 | 1.568 | 9,613 |
| 2022-07-18 | 1.424 | 1.527 | 1.357 | 1.527 | 1.527 | 6,425 |
| 2022-07-15 | 1.236 | 1.436 | 1.236 | 1.430 | 1.430 | 19,888 |
| 2022-07-14 | 1.434 | 1.434 | 1.381 | 1.409 | 1.409 | 41,791 |
| 2022-07-13 | 1.484 | 1.486 | 1.484 | 1.486 | 1.486 | 5,143 |
| 2022-07-12 | 1.495 | 1.585 | 1.430 | 1.454 | 1.454 | 23,697 |
| 2022-07-11 | 1.596 | 1.596 | 1.495 | 1.495 | 1.495 | 12,781 |
| 2022-07-08 | 1.568 | 1.568 | 1.568 | 1.568 | 1.568 | 685 |
| 2022-07-07 | 1.551 | 1.721 | 1.523 | 1.624 | 1.624 | 10,032 |
| 2022-07-06 | 1.568 | 1.568 | 1.471 | 1.557 | 1.557 | 1,594 |
| 2022-07-05 | 1.587 | 1.587 | 1.469 | 1.568 | 1.568 | 537 |
| 2022-07-04 | 1.727 | 1.865 | 1.512 | 1.643 | 1.643 | 21,008 |
| 2022-07-01 | 1.540 | 1.749 | 1.260 | 1.727 | 1.727 | 68,235 |
| 2022-06-30 | 1.447 | 1.772 | 1.447 | 1.540 | 1.540 | 31,028 |
| 2022-06-29 | 1.408 | 1.408 | 1.383 | 1.400 | 1.400 | 8,575 |
| 2022-06-28 | 1.534 | 1.643 | 1.454 | 1.490 | 1.490 | 17,188 |
| 2022-06-27 | 1.404 | 1.570 | 1.404 | 1.534 | 1.534 | 15,871 |
| 2022-06-23 | 1.757 | 1.757 | 1.512 | 1.529 | 1.529 | 5,436 |
| 2022-06-22 | 1.449 | 1.471 | 1.411 | 1.471 | 1.471 | 10,950 |
| 2022-06-21 | 1.693 | 1.693 | 1.503 | 1.553 | 1.553 | 9,420 |
| 2022-06-20 | 1.322 | 1.772 | 1.322 | 1.587 | 1.587 | 9,810 |
| 2022-06-17 | 1.497 | 1.600 | 1.493 | 1.600 | 1.600 | 8,568 |
| 2022-06-16 | 1.495 | 1.667 | 1.475 | 1.475 | 1.475 | 21,151 |
| 2022-06-15 | 1.643 | 1.643 | 1.540 | 1.611 | 1.611 | 5,529 |
| 2022-06-14 | 2.030 | 2.030 | 1.542 | 1.646 | 1.646 | 24,179 |
| 2022-06-13 | 1.680 | 1.839 | 1.615 | 1.680 | 1.680 | 14,719 |
| 2022-06-10 | 1.885 | 2.329 | 1.577 | 1.704 | 1.704 | 139,698 |
| 2022-06-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,071 |
| 2022-06-08 | 1.960 | 2.301 | 1.960 | 1.974 | 1.974 | 13,089 |
| 2022-06-07 | 2.408 | 2.408 | 2.007 | 2.007 | 2.007 | 6,428 |
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.