Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 3,534 |
| 2022-11-18 | 8.660 | 9.080 | 8.660 | 9.000 | 9.000 | 355 |
| 2022-11-17 | 8.420 | 9.240 | 8.420 | 8.980 | 8.980 | 19,601 |
| 2022-11-16 | 8.900 | 8.900 | 8.240 | 8.300 | 8.300 | 3,458 |
| 2022-11-15 | 9.380 | 9.380 | 8.880 | 8.900 | 8.900 | 3,503 |
| 2022-11-14 | 9.480 | 9.480 | 8.700 | 9.360 | 9.360 | 17,582 |
| 2022-11-11 | 9.380 | 9.380 | 8.440 | 9.260 | 9.260 | 2,821 |
| 2022-11-10 | 8.020 | 8.900 | 8.020 | 8.880 | 8.880 | 2,632 |
| 2022-11-09 | 9.240 | 9.240 | 9.000 | 9.000 | 9.000 | 1,757 |
| 2022-11-08 | 9.480 | 9.480 | 9.000 | 9.220 | 9.220 | 1,880 |
| 2022-11-07 | 9.220 | 9.220 | 8.980 | 8.980 | 8.980 | 3,373 |
| 2022-11-04 | 8.980 | 8.980 | 8.640 | 8.720 | 8.720 | 1,717 |
| 2022-11-03 | 8.540 | 8.980 | 8.540 | 8.640 | 8.640 | 3,640 |
| 2022-11-02 | 8.900 | 8.980 | 8.540 | 8.660 | 8.660 | 2,376 |
| 2022-11-01 | 8.960 | 8.960 | 8.480 | 8.960 | 8.960 | 8,704 |
| 2022-10-31 | 8.960 | 8.960 | 8.460 | 8.460 | 8.460 | 1,917 |
| 2022-10-28 | 8.900 | 8.900 | 8.740 | 8.740 | 8.740 | 5,588 |
| 2022-10-27 | 8.920 | 8.920 | 8.400 | 8.560 | 8.560 | 4,852 |
| 2022-10-26 | 8.900 | 8.900 | 8.320 | 8.480 | 8.480 | 10,871 |
| 2022-10-25 | 8.920 | 8.920 | 8.300 | 8.300 | 8.300 | 117 |
| 2022-10-24 | 8.000 | 8.780 | 8.000 | 8.720 | 8.720 | 6,142 |
| 2022-10-21 | 8.960 | 8.960 | 8.800 | 8.800 | 8.800 | 1,192 |
| 2022-10-20 | 8.060 | 8.980 | 8.000 | 8.960 | 8.960 | 4,777 |
| 2022-10-19 | 8.940 | 9.000 | 8.700 | 8.700 | 8.700 | 16,613 |
| 2022-10-18 | 8.500 | 9.000 | 8.200 | 9.000 | 9.000 | 2,576 |
| 2022-10-17 | 8.020 | 8.960 | 7.500 | 8.820 | 8.820 | 13,417 |
| 2022-10-14 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 2,619 |
| 2022-10-13 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 311 |
| 2022-10-12 | 7.520 | 8.000 | 7.520 | 8.000 | 8.000 | 3,380 |
| 2022-10-11 | 7.960 | 8.600 | 7.960 | 7.980 | 7.980 | 4,960 |
| 2022-10-10 | 8.380 | 8.380 | 7.920 | 7.940 | 7.940 | 1,507 |
| 2022-10-07 | 8.020 | 8.660 | 7.920 | 7.920 | 7.920 | 8,736 |
| 2022-10-06 | 8.500 | 8.680 | 7.820 | 8.680 | 8.680 | 130 |
| 2022-10-05 | 8.500 | 8.860 | 8.500 | 8.640 | 8.640 | 2,958 |
| 2022-10-04 | 8.880 | 8.880 | 8.420 | 8.420 | 8.420 | 1,248 |
| 2022-10-03 | 8.400 | 8.600 | 8.000 | 8.600 | 8.600 | 9,720 |
| 2022-09-30 | 7.040 | 8.400 | 7.040 | 8.000 | 8.000 | 3,444 |
| 2022-09-29 | 8.380 | 8.380 | 7.000 | 7.000 | 7.000 | 8,326 |
| 2022-09-28 | 7.180 | 8.400 | 7.180 | 8.400 | 8.400 | 470 |
| 2022-09-27 | 7.420 | 8.400 | 7.400 | 8.360 | 8.360 | 4,341 |
| 2022-09-26 | 7.640 | 7.640 | 7.420 | 7.500 | 7.500 | 1,035 |
| 2022-09-23 | 7.600 | 7.900 | 7.500 | 7.640 | 7.640 | 8,636 |
| 2022-09-22 | 8.100 | 8.100 | 7.640 | 7.740 | 7.740 | 14,688 |
| 2022-09-21 | 8.760 | 9.220 | 8.100 | 8.300 | 8.300 | 4,429 |
| 2022-09-20 | 9.180 | 9.880 | 8.700 | 8.760 | 8.760 | 11,009 |
| 2022-09-19 | 8.400 | 9.580 | 8.400 | 8.700 | 8.700 | 6,210 |
| 2022-09-16 | 8.940 | 8.940 | 8.300 | 8.420 | 8.420 | 1,767 |
| 2022-09-15 | 8.940 | 8.980 | 7.520 | 8.500 | 8.500 | 25,299 |
| 2022-09-14 | 8.500 | 9.300 | 8.240 | 8.940 | 8.940 | 14,602 |
| 2022-09-13 | 9.100 | 9.580 | 8.200 | 8.500 | 8.500 | 82,775 |
| 2022-09-12 | 10.000 | 10.250 | 9.500 | 9.660 | 9.660 | 13,347 |
| 2022-09-09 | 10.550 | 10.750 | 10.000 | 10.200 | 10.200 | 18,311 |
| 2022-09-08 | 11.200 | 11.200 | 10.000 | 10.200 | 10.200 | 14,946 |
| 2022-09-07 | 11.750 | 11.950 | 10.100 | 11.150 | 11.150 | 28,397 |
| 2022-09-06 | 10.100 | 11.800 | 8.220 | 11.500 | 11.500 | 110,470 |
| 2022-09-05 | 15.050 | 15.050 | 10.100 | 10.100 | 10.100 | 142,656 |
| 2022-09-02 | 15.550 | 19.000 | 14.800 | 15.800 | 15.800 | 130,265 |
| 2022-09-01 | 14.400 | 16.100 | 13.800 | 16.100 | 16.100 | 67,894 |
| 2022-08-31 | 12.350 | 14.850 | 12.100 | 13.300 | 13.300 | 38,372 |
| 2022-08-30 | 12.000 | 12.450 | 11.700 | 12.350 | 12.350 | 36,900 |
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.