Qbrick historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3.911 | 3.911 | 3.696 | 3.780 | 3.780 | 73,377 |
| 2021-12-08 | 3.724 | 3.911 | 3.593 | 3.911 | 3.911 | 84,597 |
| 2021-12-07 | 3.733 | 4.153 | 3.575 | 3.827 | 3.827 | 58,728 |
| 2021-12-06 | 3.733 | 4.144 | 3.556 | 3.883 | 3.883 | 41,245 |
| 2021-12-03 | 3.855 | 3.920 | 3.649 | 3.808 | 3.808 | 43,076 |
| 2021-12-02 | 3.845 | 4.004 | 3.733 | 3.855 | 3.855 | 98,261 |
| 2021-12-01 | 3.743 | 3.920 | 3.687 | 3.845 | 3.845 | 30,799 |
| 2021-11-30 | 3.743 | 4.013 | 3.659 | 4.013 | 4.013 | 78,958 |
| 2021-11-29 | 3.827 | 3.864 | 3.547 | 3.752 | 3.752 | 85,360 |
| 2021-11-26 | 3.873 | 3.929 | 3.593 | 3.827 | 3.827 | 38,261 |
| 2021-11-25 | 3.985 | 4.032 | 3.873 | 3.892 | 3.892 | 25,306 |
| 2021-11-24 | 3.892 | 4.079 | 3.827 | 3.985 | 3.985 | 48,403 |
| 2021-11-23 | 4.144 | 4.144 | 3.855 | 4.107 | 4.107 | 12,601 |
| 2021-11-22 | 4.013 | 4.247 | 3.920 | 3.948 | 3.948 | 24,846 |
| 2021-11-19 | 3.976 | 4.293 | 3.836 | 4.013 | 4.013 | 135,415 |
| 2021-11-18 | 4.023 | 4.293 | 3.929 | 4.013 | 4.013 | 224,490 |
| 2021-11-17 | 4.079 | 4.368 | 3.920 | 4.116 | 4.116 | 155,403 |
| 2021-11-16 | 4.293 | 4.293 | 3.939 | 4.069 | 4.069 | 49,368 |
| 2021-11-15 | 4.424 | 4.424 | 3.920 | 4.200 | 4.200 | 124,053 |
| 2021-11-12 | 4.452 | 4.452 | 4.060 | 4.293 | 4.293 | 83,241 |
| 2021-11-11 | 3.873 | 4.564 | 3.873 | 4.452 | 4.452 | 180,530 |
| 2021-11-10 | 4.116 | 4.200 | 4.013 | 4.144 | 4.144 | 98,348 |
| 2021-11-09 | 4.228 | 4.265 | 4.107 | 4.228 | 4.228 | 111,564 |
| 2021-11-08 | 4.396 | 4.396 | 4.051 | 4.228 | 4.228 | 198,323 |
| 2021-11-05 | 4.480 | 4.835 | 4.200 | 4.396 | 4.396 | 82,704 |
| 2021-11-04 | 4.209 | 4.480 | 4.041 | 4.471 | 4.471 | 96,006 |
| 2021-11-03 | 4.909 | 4.928 | 4.107 | 4.200 | 4.200 | 344,838 |
| 2021-11-02 | 4.741 | 5.301 | 4.741 | 5.245 | 5.245 | 123,410 |
| 2021-11-01 | 4.667 | 4.891 | 4.620 | 4.741 | 4.741 | 32,507 |
| 2021-10-29 | 5.077 | 5.077 | 4.499 | 4.667 | 4.667 | 32,501 |
| 2021-10-28 | 4.321 | 4.667 | 4.237 | 4.489 | 4.489 | 62,281 |
| 2021-10-27 | 4.405 | 4.405 | 4.256 | 4.321 | 4.321 | 31,145 |
| 2021-10-26 | 4.471 | 4.471 | 4.247 | 4.405 | 4.405 | 32,116 |
| 2021-10-25 | 4.433 | 4.620 | 4.219 | 4.471 | 4.471 | 15,144 |
| 2021-10-22 | 4.592 | 4.592 | 4.284 | 4.433 | 4.433 | 38,661 |
| 2021-10-21 | 4.452 | 4.723 | 4.452 | 4.601 | 4.601 | 49,917 |
| 2021-10-20 | 4.340 | 4.527 | 4.293 | 4.461 | 4.461 | 13,514 |
| 2021-10-19 | 4.293 | 4.480 | 4.293 | 4.340 | 4.340 | 17,163 |
| 2021-10-18 | 4.489 | 4.928 | 4.303 | 4.443 | 4.443 | 43,596 |
| 2021-10-15 | 4.853 | 4.853 | 4.312 | 4.433 | 4.433 | 46,066 |
| 2021-10-14 | 4.489 | 5.133 | 4.443 | 4.629 | 4.629 | 49,908 |
← NewerPage 20 of 20 · 1,181 trading days
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.