Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 461 |
| 2023-05-12 | 6.760 | 7.300 | 6.760 | 7.160 | 7.160 | 15,905 |
| 2023-05-11 | 6.780 | 6.780 | 6.760 | 6.760 | 6.760 | 4,000 |
| 2023-05-10 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 1,400 |
| 2023-05-09 | 7.040 | 7.040 | 6.760 | 6.760 | 6.760 | 1,431 |
| 2023-05-08 | 6.980 | 7.040 | 6.780 | 6.780 | 6.780 | 3,024 |
| 2023-05-04 | 7.040 | 7.040 | 6.980 | 6.980 | 6.980 | 290 |
| 2023-05-03 | 6.880 | 7.040 | 6.880 | 7.040 | 7.040 | 14,791 |
| 2023-05-02 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1,000 |
| 2023-05-01 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 3,186 |
| 2023-04-28 | 6.880 | 6.880 | 6.760 | 6.760 | 6.760 | 1,590 |
| 2023-04-27 | 6.920 | 6.920 | 6.720 | 6.880 | 6.880 | 1,442 |
| 2023-04-26 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2023-04-25 | 6.720 | 6.920 | 6.720 | 6.920 | 6.920 | 759 |
| 2023-04-24 | 6.900 | 6.900 | 6.820 | 6.900 | 6.900 | 1,630 |
| 2023-04-21 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 6,625 |
| 2023-04-20 | 6.880 | 6.880 | 6.700 | 6.880 | 6.880 | 5,516 |
| 2023-04-19 | 6.740 | 7.000 | 6.740 | 7.000 | 7.000 | 320 |
| 2023-04-18 | 7.360 | 7.360 | 6.740 | 6.740 | 6.740 | 6,804 |
| 2023-04-17 | 6.980 | 7.380 | 6.840 | 7.380 | 7.380 | 8,037 |
| 2023-04-14 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,950 |
| 2023-04-13 | 6.640 | 7.480 | 6.640 | 7.100 | 7.100 | 11,945 |
| 2023-04-12 | 7.300 | 7.300 | 6.500 | 6.620 | 6.620 | 12,543 |
| 2023-04-11 | 7.020 | 7.280 | 7.000 | 7.280 | 7.280 | 1,901 |
| 2023-04-05 | 7.040 | 7.080 | 6.980 | 7.020 | 7.020 | 12,488 |
| 2023-04-04 | 7.480 | 7.480 | 7.000 | 7.020 | 7.020 | 15,068 |
| 2023-04-03 | 6.520 | 7.980 | 6.500 | 7.040 | 7.040 | 12,408 |
| 2023-03-31 | 7.480 | 7.480 | 7.000 | 7.000 | 7.000 | 4,236 |
| 2023-03-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 258 |
| 2023-03-29 | 7.240 | 7.260 | 7.000 | 7.000 | 7.000 | 8,640 |
| 2023-03-28 | 7.300 | 7.300 | 7.040 | 7.200 | 7.200 | 1,982 |
| 2023-03-27 | 7.120 | 7.460 | 7.120 | 7.460 | 7.460 | 1,106 |
| 2023-03-24 | 7.500 | 7.640 | 7.400 | 7.480 | 7.480 | 4,213 |
| 2023-03-23 | 7.560 | 7.600 | 7.500 | 7.500 | 7.500 | 9,917 |
| 2023-03-22 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 796 |
| 2023-03-21 | 7.760 | 7.800 | 7.740 | 7.740 | 7.740 | 5,045 |
| 2023-03-20 | 7.540 | 7.860 | 7.540 | 7.700 | 7.700 | 10,787 |
| 2023-03-17 | 7.840 | 8.180 | 7.840 | 8.180 | 8.180 | 1,010 |
| 2023-03-16 | 8.180 | 8.180 | 7.700 | 7.860 | 7.860 | 1,915 |
| 2023-03-15 | 8.100 | 8.200 | 7.860 | 7.860 | 7.860 | 16,028 |
| 2023-03-14 | 8.640 | 8.640 | 7.520 | 8.480 | 8.480 | 1,851 |
| 2023-03-13 | 8.780 | 8.780 | 7.900 | 8.760 | 8.760 | 1,942 |
| 2023-03-10 | 8.280 | 8.780 | 8.240 | 8.780 | 8.780 | 10,194 |
| 2023-03-09 | 8.780 | 8.780 | 7.880 | 8.060 | 8.060 | 5,192 |
| 2023-03-08 | 8.920 | 8.920 | 8.820 | 8.820 | 8.820 | 1,798 |
| 2023-03-07 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 2,035 |
| 2023-03-06 | 7.460 | 7.920 | 7.460 | 7.900 | 7.900 | 14,370 |
| 2023-03-03 | 7.460 | 7.840 | 7.460 | 7.840 | 7.840 | 2,645 |
| 2023-03-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2023-03-01 | 7.620 | 7.680 | 7.500 | 7.500 | 7.500 | 2,939 |
| 2023-02-28 | 7.760 | 7.780 | 7.620 | 7.700 | 7.700 | 3,700 |
| 2023-02-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,000 |
| 2023-02-24 | 7.960 | 7.960 | 7.660 | 7.660 | 7.660 | 13,050 |
| 2023-02-23 | 7.620 | 8.600 | 7.600 | 7.960 | 7.960 | 54,624 |
| 2023-02-22 | 8.440 | 9.000 | 7.460 | 7.460 | 7.460 | 46,275 |
| 2023-02-21 | 8.340 | 8.340 | 8.000 | 8.000 | 8.000 | 16,010 |
| 2023-02-20 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 4,324 |
| 2023-02-17 | 7.560 | 8.000 | 7.560 | 8.000 | 8.000 | 9,494 |
| 2023-02-16 | 7.600 | 8.000 | 7.480 | 8.000 | 8.000 | 8,894 |
| 2023-02-15 | 7.960 | 7.960 | 7.940 | 7.960 | 7.960 | 3,120 |
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.