Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 130 |
| 2024-01-29 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 4,165 |
| 2024-01-26 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-01-25 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-01-24 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 250 |
| 2024-01-23 | 7.200 | 7.880 | 7.200 | 7.880 | 7.880 | 12,543 |
| 2024-01-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,129 |
| 2024-01-19 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 2,214 |
| 2024-01-18 | 7.680 | 8.500 | 7.300 | 8.200 | 8.200 | 5,328 |
| 2024-01-17 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 170 |
| 2024-01-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 6,200 |
| 2024-01-15 | 7.780 | 7.780 | 7.580 | 7.740 | 7.740 | 20,198 |
| 2024-01-12 | 7.660 | 7.660 | 7.300 | 7.300 | 7.300 | 3,226 |
| 2024-01-11 | 6.860 | 7.660 | 6.780 | 7.160 | 7.160 | 14,015 |
| 2024-01-10 | 7.020 | 7.020 | 6.980 | 6.980 | 6.980 | 10,579 |
| 2024-01-09 | 7.120 | 7.180 | 7.020 | 7.020 | 7.020 | 17,000 |
| 2024-01-08 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 2,030 |
| 2024-01-05 | 8.460 | 8.460 | 7.480 | 7.980 | 7.980 | 17,757 |
| 2024-01-04 | 8.160 | 8.460 | 7.920 | 8.460 | 8.460 | 13,301 |
| 2024-01-03 | 7.460 | 7.980 | 7.460 | 7.700 | 7.700 | 4,530 |
| 2024-01-02 | 7.900 | 7.980 | 7.460 | 7.980 | 7.980 | 4,386 |
| 2023-12-29 | 7.460 | 7.860 | 7.460 | 7.860 | 7.860 | 5,884 |
| 2023-12-28 | 7.440 | 7.900 | 7.440 | 7.900 | 7.900 | 2,672 |
| 2023-12-27 | 8.080 | 8.080 | 7.260 | 7.840 | 7.840 | 2,190 |
| 2023-12-22 | 7.540 | 7.700 | 7.020 | 7.580 | 7.580 | 11,782 |
| 2023-12-21 | 7.560 | 8.380 | 7.560 | 8.380 | 8.380 | 1,370 |
| 2023-12-20 | 7.980 | 8.480 | 7.360 | 7.620 | 7.620 | 11,124 |
| 2023-12-19 | 7.000 | 8.160 | 7.000 | 7.980 | 7.980 | 10,847 |
| 2023-12-18 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 1,234 |
| 2023-12-15 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 20 |
| 2023-12-14 | 8.580 | 8.580 | 8.480 | 8.480 | 8.480 | 242 |
| 2023-12-13 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 120 |
| 2023-12-12 | 7.000 | 8.160 | 7.000 | 8.160 | 8.160 | 2,433 |
| 2023-12-11 | 7.580 | 9.500 | 7.040 | 7.500 | 7.500 | 19,696 |
| 2023-12-08 | 7.040 | 7.600 | 7.040 | 7.500 | 7.500 | 1,745 |
| 2023-12-07 | 6.960 | 7.580 | 6.960 | 7.580 | 7.580 | 1,309 |
| 2023-12-06 | 7.500 | 7.660 | 7.500 | 7.660 | 7.660 | 2,538 |
| 2023-12-05 | 7.000 | 7.500 | 7.000 | 7.480 | 7.480 | 2,279 |
| 2023-12-04 | 7.580 | 7.660 | 7.220 | 7.660 | 7.660 | 5,157 |
| 2023-12-01 | 7.260 | 7.420 | 7.260 | 7.300 | 7.300 | 4,062 |
| 2023-11-30 | 6.420 | 7.600 | 6.420 | 7.560 | 7.560 | 4,510 |
| 2023-11-29 | 7.540 | 7.600 | 7.540 | 7.600 | 7.600 | 594 |
| 2023-11-28 | 7.060 | 7.540 | 7.060 | 7.540 | 7.540 | 185 |
| 2023-11-27 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2023-11-24 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 206 |
| 2023-11-23 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-11-22 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-11-21 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-11-20 | 7.520 | 7.520 | 7.120 | 7.520 | 7.520 | 4,179 |
| 2023-11-17 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 6,327 |
| 2023-11-16 | 7.660 | 7.680 | 7.020 | 7.580 | 7.580 | 5,556 |
| 2023-11-15 | 7.360 | 7.680 | 7.360 | 7.680 | 7.680 | 1,600 |
| 2023-11-14 | 7.500 | 8.500 | 7.320 | 7.680 | 7.680 | 11,913 |
| 2023-11-13 | 7.380 | 7.380 | 7.020 | 7.340 | 7.340 | 5,400 |
| 2023-11-10 | 7.000 | 7.380 | 7.000 | 7.380 | 7.380 | 465 |
| 2023-11-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-11-08 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 484 |
| 2023-11-07 | 7.040 | 7.380 | 7.040 | 7.380 | 7.380 | 252 |
| 2023-11-06 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 4,400 |
| 2023-11-03 | 7.180 | 7.500 | 7.180 | 7.500 | 7.500 | 1,040 |
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.