Qbrick historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	2.151	2.151	1.941	2.053	2.053	24,894
2022-06-02	1.983	2.025	1.913	2.011	2.011	15,128
2022-06-01	2.156	2.156	1.974	1.974	1.974	35,222
2022-05-31	2.207	2.464	2.170	2.170	2.170	42,441
2022-05-30	2.389	2.389	2.207	2.310	2.310	4,575
2022-05-27	2.277	2.609	2.277	2.399	2.399	123,856
2022-05-25	2.501	2.501	2.277	2.287	2.287	10,604
2022-05-24	2.333	2.562	2.333	2.501	2.501	2,708
2022-05-23	2.613	2.613	2.329	2.333	2.333	27,594
2022-05-20	2.235	2.613	2.235	2.567	2.567	102,616
2022-05-19	1.979	2.254	1.979	2.245	2.245	17,966
2022-05-18	2.189	2.221	2.184	2.193	2.193	10,129
2022-05-17	1.844	2.333	1.844	1.918	1.918	40,887
2022-05-16	1.622	1.854	1.622	1.848	1.848	3,039
2022-05-13	1.773	1.773	1.620	1.626	1.626	11,883
2022-05-12	1.775	1.857	1.411	1.689	1.689	89,801
2022-05-11	1.852	1.863	1.775	1.859	1.859	30,856
2022-05-10	2.067	2.067	1.768	1.852	1.852	22,463
2022-05-09	2.100	2.100	1.590	2.021	2.021	55,392
2022-05-06	1.960	2.100	1.960	2.100	2.100	6,429
2022-05-05	1.904	2.095	1.904	1.960	1.960	8,694
2022-05-04	1.863	2.053	1.680	2.053	2.053	68,688
2022-05-03	1.857	2.315	1.852	1.852	1.852	16,901
2022-05-02	2.044	2.044	1.777	1.857	1.857	111,598
2022-04-29	2.067	2.067	1.867	2.044	2.044	52,251
2022-04-28	2.212	2.212	2.035	2.035	2.035	72,597
2022-04-27	2.217	2.473	2.184	2.212	2.212	57,621
2022-04-26	2.165	2.427	2.147	2.231	2.231	28,188
2022-04-25	2.268	2.380	2.109	2.147	2.147	121,026
2022-04-22	2.361	2.473	2.296	2.296	2.296	31,991
2022-04-21	2.347	2.427	2.347	2.408	2.408	17,784
2022-04-20	2.427	2.665	2.282	2.338	2.338	77,631
2022-04-19	2.427	2.427	2.380	2.380	2.380	38,238
2022-04-14	2.567	2.567	2.436	2.445	2.445	11,878
2022-04-13	2.567	2.595	2.455	2.576	2.576	69,016
2022-04-12	2.529	2.613	2.520	2.567	2.567	97,937
2022-04-11	2.557	3.211	2.245	2.697	2.697	75,641
2022-04-08	2.749	2.800	2.557	2.557	2.557	37,371
2022-04-07	2.632	2.688	2.459	2.567	2.567	88,301
2022-04-06	3.043	3.043	2.707	2.786	2.786	48,698
2022-04-05	3.099	3.159	2.333	2.828	2.828	90,447
2022-04-04	3.537	3.537	3.103	3.211	3.211	17,061
2022-04-01	3.057	3.430	3.057	3.402	3.402	1,746
2022-03-31	3.220	3.547	3.127	3.407	3.407	26,667
2022-03-30	2.987	3.537	2.987	3.220	3.220	28,713
2022-03-29	2.632	3.435	2.492	2.987	2.987	77,456
2022-03-28	2.753	2.753	2.501	2.632	2.632	11,355
2022-03-25	2.613	2.781	2.455	2.763	2.763	32,915
2022-03-24	2.529	2.669	2.529	2.604	2.604	13,420
2022-03-23	2.455	2.707	2.455	2.707	2.707	49,853
2022-03-22	3.061	3.061	2.389	2.735	2.735	33,437
2022-03-21	2.623	2.716	2.520	2.576	2.576	11,946
2022-03-18	2.623	2.949	2.604	2.604	2.604	33,816
2022-03-17	2.613	2.977	2.613	2.735	2.735	32,807
2022-03-16	2.436	2.977	2.259	2.651	2.651	31,446
2022-03-15	2.165	2.417	2.156	2.417	2.417	44,008
2022-03-14	3.071	3.071	2.333	2.436	2.436	28,606
2022-03-11	2.324	2.651	2.324	2.520	2.520	28,450
2022-03-10	2.371	2.520	2.147	2.324	2.324	39,017
2022-03-09	2.249	2.651	2.147	2.231	2.231	98,903

← NewerPage 18 of 20 · 1,175 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.