Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 2.930 | 3.010 | 2.880 | 2.890 | 381.80 | 574 |
| 2023-06-16 | 2.960 | 2.960 | 2.790 | 2.870 | 379.16 | 5,512 |
| 2023-06-15 | 2.890 | 2.930 | 2.860 | 2.880 | 380.48 | 152 |
| 2023-06-14 | 2.960 | 3.100 | 2.800 | 2.890 | 381.80 | 984 |
| 2023-06-13 | 3.000 | 3.080 | 2.920 | 2.960 | 391.05 | 849 |
| 2023-06-12 | 2.810 | 3.000 | 2.800 | 2.920 | 385.76 | 310 |
| 2023-06-09 | 2.980 | 3.000 | 2.610 | 2.840 | 375.19 | 2,229 |
| 2023-06-08 | 2.980 | 2.990 | 2.850 | 2.950 | 389.73 | 311 |
| 2023-06-07 | 2.910 | 2.920 | 2.810 | 2.870 | 379.16 | 394 |
| 2023-06-05 | 3.040 | 3.100 | 2.840 | 2.860 | 377.84 | 1,059 |
| 2023-06-02 | 3.490 | 3.490 | 2.800 | 2.980 | 393.69 | 15,891 |
| 2023-06-01 | 3.420 | 3.900 | 3.320 | 3.490 | 461.07 | 527 |
| 2023-05-31 | 3.430 | 3.430 | 3.240 | 3.320 | 438.61 | 215 |
| 2023-05-30 | 3.550 | 3.630 | 3.280 | 3.430 | 453.14 | 747 |
| 2023-05-29 | 3.800 | 3.890 | 3.500 | 3.550 | 468.99 | 504 |
| 2023-05-26 | 3.610 | 3.900 | 3.410 | 3.600 | 475.60 | 600 |
| 2023-05-25 | 3.560 | 4.090 | 3.220 | 3.610 | 476.92 | 1,019 |
| 2023-05-24 | 3.970 | 4.200 | 3.530 | 3.560 | 470.31 | 1,988 |
| 2023-05-23 | 3.380 | 4.650 | 3.170 | 3.590 | 474.28 | 1,249 |
| 2023-05-22 | 3.500 | 3.660 | 3.060 | 3.340 | 441.25 | 1,085 |
| 2023-05-19 | 3.800 | 3.800 | 3.230 | 3.500 | 462.39 | 326 |
| 2023-05-17 | 3.310 | 3.350 | 3.210 | 3.220 | 425.40 | 122 |
| 2023-05-16 | 3.260 | 3.320 | 3.130 | 3.300 | 435.97 | 256 |
| 2023-05-15 | 3.520 | 3.520 | 2.950 | 3.170 | 418.79 | 742 |
| 2023-05-12 | 3.500 | 3.500 | 3.330 | 3.420 | 451.82 | 1,207 |
| 2023-05-11 | 3.340 | 3.760 | 3.200 | 3.500 | 462.39 | 1,015 |
| 2023-05-10 | 3.460 | 3.490 | 3.120 | 3.270 | 432.00 | 874 |
| 2023-05-09 | 3.850 | 3.880 | 3.450 | 3.450 | 455.78 | 656 |
| 2023-05-08 | 4.000 | 4.060 | 3.700 | 3.850 | 508.63 | 478 |
| 2023-05-05 | 3.910 | 4.350 | 3.660 | 3.900 | 515.23 | 383 |
| 2023-05-04 | 4.300 | 4.300 | 3.620 | 3.790 | 500.70 | 955 |
| 2023-05-03 | 4.390 | 4.390 | 4.220 | 4.340 | 573.36 | 481 |
| 2023-05-02 | 4.500 | 4.640 | 4.320 | 4.390 | 579.97 | 1,091 |
| 2023-04-28 | 4.600 | 4.660 | 4.420 | 4.430 | 585.25 | 1,167 |
| 2023-04-27 | 4.920 | 4.920 | 4.540 | 4.590 | 606.39 | 1,464 |
| 2023-04-26 | 5.040 | 5.180 | 4.800 | 4.980 | 657.91 | 1,271 |
| 2023-04-25 | 5.380 | 5.440 | 5.040 | 5.040 | 665.84 | 369 |
| 2023-04-24 | 5.840 | 5.880 | 5.260 | 5.380 | 710.76 | 935 |
| 2023-04-21 | 6.160 | 6.220 | 5.680 | 5.840 | 771.53 | 601 |
| 2023-04-20 | 6.340 | 6.340 | 6.120 | 6.180 | 816.44 | 150 |
| 2023-04-19 | 6.300 | 6.340 | 6.220 | 6.340 | 837.58 | 95 |
| 2023-04-18 | 6.340 | 6.420 | 6.180 | 6.200 | 819.09 | 222 |
| 2023-04-17 | 6.520 | 6.640 | 6.320 | 6.360 | 840.22 | 173 |
| 2023-04-14 | 6.420 | 6.600 | 6.400 | 6.520 | 861.36 | 318 |
| 2023-04-13 | 6.400 | 6.480 | 6.400 | 6.400 | 845.51 | 96 |
| 2023-04-12 | 6.380 | 6.580 | 6.360 | 6.400 | 845.51 | 253 |
| 2023-04-11 | 6.400 | 6.500 | 6.380 | 6.380 | 842.87 | 129 |
| 2023-04-06 | 6.400 | 6.540 | 6.300 | 6.400 | 845.51 | 221 |
| 2023-04-05 | 6.680 | 6.680 | 6.320 | 6.400 | 845.51 | 508 |
| 2023-04-04 | 6.640 | 6.700 | 6.460 | 6.620 | 874.57 | 853 |
| 2023-04-03 | 7.100 | 7.180 | 6.600 | 6.620 | 874.57 | 1,633 |
| 2023-03-31 | 7.120 | 7.120 | 6.800 | 6.950 | 918.17 | 484 |
| 2023-03-30 | 6.950 | 7.300 | 6.950 | 7.100 | 937.99 | 328 |
| 2023-03-29 | 7.000 | 7.430 | 6.840 | 6.890 | 910.24 | 292 |
| 2023-03-28 | 7.640 | 7.640 | 6.990 | 7.000 | 924.78 | 209 |
| 2023-03-27 | 7.090 | 7.370 | 7.070 | 7.220 | 953.84 | 246 |
| 2023-03-24 | 7.430 | 7.640 | 7.000 | 7.000 | 924.78 | 462 |
| 2023-03-23 | 6.750 | 7.660 | 6.750 | 7.430 | 981.58 | 1,327 |
| 2023-03-22 | 7.100 | 7.300 | 6.710 | 6.710 | 886.46 | 384 |
| 2023-03-21 | 7.100 | 7.260 | 7.010 | 7.040 | 930.06 | 305 |
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.