Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	90.600	103.40	90.600	98.500	13,012.92	69
2022-04-06	83.500	90.000	83.300	90.000	11,889.97	77
2022-04-05	84.500	88.400	83.500	83.500	11,031.25	43
2022-04-04	80.300	84.500	77.000	84.500	11,163.37	52
2022-04-01	79.400	80.000	78.500	79.000	10,436.76	20
2022-03-31	78.800	79.400	78.000	78.000	10,304.64	15
2022-03-30	80.100	80.300	76.600	80.000	10,568.87	55
2022-03-29	79.700	80.000	79.000	80.000	10,568.87	14
2022-03-28	77.900	78.000	77.000	77.000	10,172.53	26
2022-03-25	77.100	78.100	77.100	77.900	10,291.43	10
2022-03-24	77.000	77.900	77.000	77.100	10,185.74	233
2022-03-23	77.000	78.900	76.500	77.000	10,172.53	58
2022-03-22	76.000	78.500	76.000	78.500	10,370.70	83
2022-03-21	76.900	78.300	76.900	77.000	10,172.53	66
2022-03-18	76.800	79.500	74.500	79.500	10,502.81	180
2022-03-17	76.800	77.000	76.500	76.800	10,146.11	40
2022-03-16	76.800	77.000	75.600	76.500	10,106.48	125
2022-03-15	75.900	77.000	74.000	77.000	10,172.53	56
2022-03-14	73.700	77.200	73.700	76.300	10,080.06	21
2022-03-11	74.400	76.500	73.000	75.000	9,908.31	1
2022-03-10	77.000	77.000	72.400	72.400	9,564.82	15
2022-03-09	79.500	79.500	75.200	77.000	10,172.53	38
2022-03-08	80.200	80.300	77.700	79.200	10,463.18	81
2022-03-07	79.000	80.200	66.600	80.200	10,595.29	202
2022-03-04	77.700	81.400	76.700	79.000	10,436.76	38
2022-03-03	74.100	80.800	74.100	76.700	10,132.90	54
2022-03-02	75.900	75.900	72.600	75.000	9,908.31	200
2022-03-01	77.000	81.000	74.400	79.200	10,463.18	58
2022-02-28	75.800	79.300	73.500	78.800	10,410.33	99
2022-02-25	80.300	80.900	78.200	79.800	10,542.44	56
2022-02-24	75.000	80.300	75.000	80.300	10,608.50	130
2022-02-23	80.000	82.000	77.400	80.500	10,634.92	76
2022-02-22	81.700	82.100	78.000	80.000	10,568.87	88
2022-02-21	89.000	89.000	79.600	81.700	10,793.45	88
2022-02-18	92.000	92.000	84.500	89.900	11,876.76	91
2022-02-17	91.000	93.000	90.400	92.000	12,154.20	56
2022-02-16	94.000	94.000	89.900	90.400	11,942.82	14
2022-02-15	89.300	91.900	86.400	89.700	11,850.34	136
2022-02-14	91.400	91.400	87.700	88.600	11,705.02	79
2022-02-11	92.400	93.000	92.400	93.000	12,286.31	49
2022-02-10	93.700	94.900	93.000	93.000	12,286.31	32
2022-02-09	92.500	93.500	92.400	93.500	12,352.36	33
2022-02-08	94.900	94.900	92.900	92.900	12,273.10	95
2022-02-07	100.80	100.80	94.500	94.900	12,537.32	78
2022-02-04	100.80	100.80	96.000	98.900	13,065.76	10
2022-02-03	99.600	103.60	94.900	103.60	13,686.68	35
2022-02-02	95.000	98.600	94.100	97.700	12,907.23	256
2022-02-01	93.500	96.500	91.400	93.000	12,286.31	45
2022-01-31	93.500	94.900	92.000	93.500	12,352.36	95
2022-01-28	93.800	96.600	93.500	93.500	12,352.36	92
2022-01-27	94.500	95.000	93.800	93.800	12,392.00	27
2022-01-26	92.500	96.700	92.500	94.500	12,484.47	24
2022-01-25	94.900	94.900	89.800	92.500	12,220.25	98
2022-01-24	99.000	99.000	93.100	95.000	12,550.53	47
2022-01-21	97.500	99.800	97.500	99.800	13,184.66	29
2022-01-20	92.400	100.00	92.400	97.700	12,907.23	42
2022-01-19	95.000	96.500	92.100	95.400	12,603.37	61
2022-01-18	92.500	95.600	90.500	95.600	12,629.80	141
2022-01-17	94.900	95.400	91.600	93.500	12,352.36	109
2022-01-14	95.000	96.600	91.600	94.900	12,537.32	168

← NewerPage 20 of 21 · 1,257 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.