Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	95.000	96.600	91.600	94.900	12,537.32	168
2022-01-13	97.000	98.000	95.800	96.000	12,682.64	194
2022-01-12	98.000	98.000	96.200	97.000	12,814.75	96
2022-01-11	100.00	100.20	95.400	98.000	12,946.86	117
2022-01-10	102.00	102.00	97.900	100.00	13,211.08	207
2022-01-07	106.00	106.00	101.60	103.40	13,660.26	71
2022-01-05	109.40	109.40	104.60	105.00	13,871.64	109
2022-01-04	110.00	115.40	109.40	109.40	14,452.92	72
2022-01-03	112.80	114.00	109.20	113.80	15,034.21	29
2021-12-30	110.00	114.60	108.60	113.00	14,928.52	23
2021-12-29	109.00	110.00	107.60	110.00	14,532.19	15
2021-12-28	111.80	111.80	108.40	108.40	14,320.81	60
2021-12-27	111.20	112.00	107.00	112.00	14,796.41	54
2021-12-23	111.40	111.40	107.40	111.20	14,690.72	144
2021-12-22	111.80	111.80	109.20	111.40	14,717.15	11
2021-12-21	113.00	113.60	111.20	112.80	14,902.10	108
2021-12-20	114.60	114.60	109.20	110.80	14,637.88	78
2021-12-17	112.20	115.00	110.60	115.00	15,192.75	92
2021-12-16	110.00	113.80	106.40	112.20	14,822.84	79
2021-12-15	110.00	112.40	106.60	106.60	14,083.01	71
2021-12-14	107.40	117.40	107.40	110.00	14,532.19	53
2021-12-13	110.20	116.00	107.40	107.40	14,188.70	45
2021-12-10	113.60	115.40	112.40	112.40	14,849.26	41
2021-12-09	120.00	120.00	110.00	110.60	14,611.46	151
2021-12-08	114.80	119.40	109.80	114.00	15,060.63	45
2021-12-07	111.60	118.20	111.60	114.80	15,166.32	64
2021-12-06	113.60	113.60	104.00	111.60	14,743.57	124
2021-12-03	109.40	110.00	104.60	107.20	14,162.28	26
2021-12-02	111.80	116.20	104.40	108.60	14,347.24	40
2021-12-01	106.00	112.00	102.80	110.40	14,585.04	362
2021-11-30	105.00	105.60	100.20	105.00	13,871.64	228
2021-11-29	109.40	109.40	100.00	104.00	13,739.53	254
2021-11-26	109.40	109.40	100.60	109.40	14,452.92	96
2021-11-25	107.20	110.00	106.20	109.80	14,505.77	83
2021-11-24	110.00	111.00	104.00	108.40	14,320.81	85
2021-11-23	111.80	111.80	105.60	108.00	14,267.97	42
2021-11-22	111.20	115.20	107.60	111.00	14,664.30	73
2021-11-19	114.20	114.20	111.20	111.20	14,690.72	98
2021-11-18	118.60	118.60	113.00	114.20	15,087.06	33
2021-11-17	116.00	118.60	116.00	116.40	15,377.70	15
2021-11-16	118.80	118.80	112.20	117.00	15,456.97	67
2021-11-15	110.60	123.20	109.80	118.80	15,694.77	52
2021-11-12	111.00	115.00	109.60	110.60	14,611.46	183
2021-11-11	112.00	115.00	111.60	113.20	14,954.95	55
2021-11-10	121.00	121.00	111.60	113.00	14,928.52	196
2021-11-09	126.20	128.60	118.40	121.00	15,985.41	165
2021-11-08	129.00	133.20	122.60	126.60	16,725.23	132
2021-11-05	139.60	139.60	128.40	128.40	16,963.03	43
2021-11-04	145.00	145.00	132.60	138.00	18,231.29	149
2021-11-03	137.40	140.80	133.00	139.60	18,442.67	33
2021-11-02	140.20	142.60	137.20	141.80	18,733.32	23
2021-11-01	143.00	144.00	140.80	143.00	18,891.85	24
2021-10-29	144.80	145.00	137.80	143.00	18,891.85	83
2021-10-28	140.00	146.60	137.20	144.80	19,129.65	149
2021-10-27	137.80	143.00	137.20	138.80	18,336.98	59
2021-10-26	138.80	141.80	136.80	138.20	18,257.72	32
2021-10-25	139.00	139.40	135.80	138.80	18,336.98	109
2021-10-22	142.00	142.00	138.60	139.60	18,442.67	26
2021-10-21	133.00	143.00	133.00	142.00	18,759.74	411
2021-10-20	138.60	138.80	131.80	138.40	18,284.14	158

← NewerPage 21 of 22 · 1,264 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.