Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,288 |
| 2024-04-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,138 |
| 2024-04-24 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 7,994 |
| 2024-04-23 | 7.700 | 7.700 | 7.400 | 7.400 | 7.400 | 4,635 |
| 2024-04-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-04-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,250 |
| 2024-04-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-04-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,286 |
| 2024-04-16 | 7.400 | 8.050 | 7.350 | 8.050 | 8.050 | 9,683 |
| 2024-04-15 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 1,290 |
| 2024-04-12 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 515 |
| 2024-04-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-04-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-04-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-04-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,365 |
| 2024-04-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-04-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,000 |
| 2024-04-03 | 7.750 | 7.750 | 7.400 | 7.700 | 7.700 | 2,121 |
| 2024-04-02 | 7.850 | 7.850 | 7.200 | 7.850 | 7.850 | 311 |
| 2024-03-27 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 615 |
| 2024-03-26 | 8.060 | 8.060 | 7.980 | 8.000 | 8.000 | 10,100 |
| 2024-03-25 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2024-03-22 | 7.620 | 7.900 | 7.620 | 7.640 | 7.640 | 180 |
| 2024-03-21 | 8.260 | 8.280 | 7.620 | 7.920 | 7.920 | 5,160 |
| 2024-03-20 | 7.600 | 7.800 | 7.520 | 7.800 | 7.800 | 2,589 |
| 2024-03-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 246 |
| 2024-03-18 | 8.180 | 8.180 | 7.020 | 7.980 | 7.980 | 2,767 |
| 2024-03-15 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 115 |
| 2024-03-14 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 1,140 |
| 2024-03-13 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 500 |
| 2024-03-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 140 |
| 2024-03-11 | 7.960 | 8.300 | 7.960 | 8.300 | 8.300 | 492 |
| 2024-03-08 | 8.200 | 8.300 | 7.760 | 8.280 | 8.280 | 1,691 |
| 2024-03-07 | 7.520 | 8.160 | 7.520 | 8.160 | 8.160 | 4,726 |
| 2024-03-06 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 10 |
| 2024-03-05 | 7.660 | 8.480 | 7.420 | 8.200 | 8.200 | 18,541 |
| 2024-03-04 | 7.620 | 7.620 | 7.000 | 7.300 | 7.300 | 10,392 |
| 2024-03-01 | 7.600 | 7.860 | 7.600 | 7.860 | 7.860 | 1,852 |
| 2024-02-29 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2 |
| 2024-02-28 | 7.440 | 7.860 | 7.440 | 7.860 | 7.860 | 8,254 |
| 2024-02-27 | 7.900 | 7.900 | 7.400 | 7.400 | 7.400 | 333 |
| 2024-02-26 | 8.300 | 8.480 | 7.840 | 8.200 | 8.200 | 4,672 |
| 2024-02-23 | 8.100 | 8.500 | 8.000 | 8.300 | 8.300 | 11,867 |
| 2024-02-22 | 8.000 | 8.200 | 8.000 | 8.080 | 8.080 | 6,614 |
| 2024-02-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-02-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 111 |
| 2024-02-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-02-16 | 7.800 | 8.000 | 7.560 | 7.980 | 7.980 | 1,462 |
| 2024-02-15 | 7.500 | 7.740 | 7.400 | 7.740 | 7.740 | 2,896 |
| 2024-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3 |
| 2024-02-13 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2024-02-12 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 3,055 |
| 2024-02-09 | 7.660 | 7.700 | 7.660 | 7.700 | 7.700 | 1,066 |
| 2024-02-08 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2024-02-07 | 7.500 | 7.680 | 7.500 | 7.680 | 7.680 | 1,284 |
| 2024-02-06 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 130 |
| 2024-02-05 | 7.660 | 7.660 | 7.280 | 7.280 | 7.280 | 500 |
| 2024-02-02 | 7.680 | 7.680 | 7.400 | 7.660 | 7.660 | 3,247 |
| 2024-02-01 | 7.500 | 7.700 | 7.400 | 7.700 | 7.700 | 393 |
| 2024-01-31 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 60 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.