Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 7.520 | 7.980 | 7.520 | 7.980 | 7.980 | 2,755 |
| 2023-02-13 | 7.980 | 7.980 | 7.520 | 7.520 | 7.520 | 630 |
| 2023-02-10 | 7.680 | 7.980 | 7.680 | 7.980 | 7.980 | 800 |
| 2023-02-09 | 7.860 | 7.980 | 7.500 | 7.680 | 7.680 | 6,971 |
| 2023-02-08 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 225 |
| 2023-02-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,735 |
| 2023-02-06 | 7.240 | 7.700 | 6.980 | 7.700 | 7.700 | 10,237 |
| 2023-02-03 | 7.960 | 7.960 | 7.240 | 7.880 | 7.880 | 1,287 |
| 2023-02-02 | 7.100 | 7.960 | 7.100 | 7.960 | 7.960 | 10,720 |
| 2023-02-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 580 |
| 2023-01-31 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 826 |
| 2023-01-30 | 7.500 | 7.500 | 7.240 | 7.500 | 7.500 | 10,927 |
| 2023-01-27 | 7.800 | 7.800 | 7.500 | 7.580 | 7.580 | 2,158 |
| 2023-01-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 734 |
| 2023-01-25 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-01-24 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 4,240 |
| 2023-01-23 | 7.640 | 7.700 | 7.020 | 7.420 | 7.420 | 13,769 |
| 2023-01-20 | 7.720 | 7.940 | 7.600 | 7.940 | 7.940 | 20,540 |
| 2023-01-19 | 8.180 | 8.180 | 7.960 | 7.980 | 7.980 | 3,844 |
| 2023-01-18 | 7.500 | 8.180 | 7.500 | 8.180 | 8.180 | 47,699 |
| 2023-01-17 | 7.760 | 7.940 | 7.340 | 7.500 | 7.500 | 7,267 |
| 2023-01-16 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,230 |
| 2023-01-13 | 8.360 | 8.380 | 7.700 | 7.980 | 7.980 | 5,605 |
| 2023-01-12 | 7.620 | 8.280 | 7.620 | 7.680 | 7.680 | 140 |
| 2023-01-11 | 8.000 | 8.380 | 7.680 | 8.340 | 8.340 | 8,623 |
| 2023-01-10 | 7.000 | 8.460 | 7.000 | 8.440 | 8.440 | 21,112 |
| 2023-01-09 | 7.880 | 7.880 | 7.340 | 7.340 | 7.340 | 2,410 |
| 2023-01-06 | 8.300 | 8.300 | 7.580 | 7.580 | 7.580 | 20,065 |
| 2023-01-05 | 8.300 | 8.300 | 7.820 | 7.820 | 7.820 | 2,043 |
| 2023-01-04 | 8.740 | 8.780 | 8.000 | 8.000 | 8.000 | 18,795 |
| 2023-01-03 | 7.560 | 9.980 | 7.560 | 8.420 | 8.420 | 39,496 |
| 2023-01-02 | 7.660 | 7.660 | 7.100 | 7.560 | 7.560 | 11,750 |
| 2022-12-30 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 330 |
| 2022-12-29 | 6.700 | 7.660 | 6.600 | 7.660 | 7.660 | 5,978 |
| 2022-12-28 | 7.020 | 7.020 | 6.500 | 6.720 | 6.720 | 6,390 |
| 2022-12-27 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 2,300 |
| 2022-12-23 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2022-12-22 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2,381 |
| 2022-12-21 | 7.700 | 7.780 | 7.540 | 7.780 | 7.780 | 6,080 |
| 2022-12-20 | 7.540 | 7.700 | 7.540 | 7.700 | 7.700 | 1,400 |
| 2022-12-19 | 7.840 | 7.840 | 7.240 | 7.800 | 7.800 | 4,415 |
| 2022-12-16 | 7.220 | 7.840 | 7.220 | 7.840 | 7.840 | 451 |
| 2022-12-15 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 348 |
| 2022-12-14 | 7.620 | 7.620 | 7.200 | 7.580 | 7.580 | 14,811 |
| 2022-12-13 | 7.620 | 7.940 | 7.620 | 7.940 | 7.940 | 3,328 |
| 2022-12-12 | 7.620 | 8.120 | 7.620 | 8.120 | 8.120 | 4,543 |
| 2022-12-09 | 8.760 | 8.760 | 8.200 | 8.200 | 8.200 | 2,011 |
| 2022-12-08 | 8.840 | 8.840 | 8.220 | 8.300 | 8.300 | 4,473 |
| 2022-12-07 | 8.220 | 8.880 | 8.220 | 8.880 | 8.880 | 11 |
| 2022-12-06 | 8.780 | 8.780 | 8.000 | 8.560 | 8.560 | 2,911 |
| 2022-12-05 | 8.340 | 8.760 | 7.560 | 8.760 | 8.760 | 5,620 |
| 2022-12-02 | 8.500 | 8.700 | 8.020 | 8.320 | 8.320 | 8,936 |
| 2022-12-01 | 8.280 | 8.900 | 8.280 | 8.700 | 8.700 | 1,816 |
| 2022-11-30 | 8.880 | 8.880 | 8.400 | 8.480 | 8.480 | 6,283 |
| 2022-11-29 | 8.560 | 8.960 | 8.500 | 8.960 | 8.960 | 3,801 |
| 2022-11-28 | 8.980 | 8.980 | 8.520 | 8.620 | 8.620 | 9,610 |
| 2022-11-25 | 9.080 | 9.080 | 8.660 | 8.660 | 8.660 | 95 |
| 2022-11-24 | 8.700 | 8.780 | 8.520 | 8.620 | 8.620 | 3,170 |
| 2022-11-23 | 8.900 | 8.900 | 8.700 | 8.720 | 8.720 | 125 |
| 2022-11-22 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 1,045 |
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.