Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 11.000 | 11.600 | 10.250 | 11.550 | 11.550 | 37,532 |
| 2022-08-26 | 10.850 | 11.800 | 10.850 | 10.950 | 10.950 | 63,618 |
| 2022-08-25 | 11.050 | 11.050 | 10.350 | 10.800 | 10.800 | 39,983 |
| 2022-08-24 | 11.000 | 11.850 | 9.700 | 11.500 | 11.500 | 39,795 |
| 2022-08-23 | 8.980 | 11.850 | 8.040 | 10.500 | 10.500 | 95,555 |
| 2022-08-22 | 9.720 | 10.000 | 9.500 | 9.980 | 9.980 | 74,613 |
| 2022-08-19 | 9.100 | 9.720 | 9.100 | 9.700 | 9.700 | 42,692 |
| 2022-08-18 | 8.560 | 9.600 | 8.560 | 8.860 | 8.860 | 24,963 |
| 2022-08-17 | 8.500 | 9.180 | 8.000 | 8.560 | 8.560 | 44,982 |
| 2022-08-16 | 8.640 | 8.800 | 8.300 | 8.300 | 8.300 | 29,428 |
| 2022-08-15 | 8.020 | 8.840 | 8.020 | 8.760 | 8.760 | 21,708 |
| 2022-08-12 | 8.100 | 8.980 | 7.740 | 7.900 | 7.900 | 56,337 |
| 2022-08-11 | 6.720 | 8.980 | 6.720 | 8.000 | 8.000 | 51,067 |
| 2022-08-10 | 7.740 | 7.740 | 6.700 | 7.000 | 7.000 | 28,250 |
| 2022-08-09 | 9.260 | 9.400 | 8.000 | 8.000 | 8.000 | 70,072 |
| 2022-08-08 | 7.760 | 10.000 | 7.580 | 9.240 | 9.240 | 44,303 |
| 2022-08-05 | 6.700 | 7.580 | 6.700 | 7.580 | 7.580 | 11,280 |
| 2022-08-04 | 5.980 | 6.880 | 5.980 | 6.500 | 6.500 | 34,960 |
| 2022-08-03 | 5.760 | 5.980 | 5.760 | 5.980 | 5.980 | 7,807 |
| 2022-08-02 | 5.480 | 5.760 | 5.480 | 5.740 | 5.740 | 26,396 |
| 2022-08-01 | 5.440 | 5.560 | 5.440 | 5.500 | 5.500 | 24,548 |
| 2022-07-29 | 5.200 | 5.440 | 5.200 | 5.440 | 5.440 | 22,047 |
| 2022-07-28 | 5.340 | 5.340 | 5.200 | 5.200 | 5.200 | 12,575 |
| 2022-07-27 | 5.420 | 5.420 | 5.200 | 5.420 | 5.420 | 25,591 |
| 2022-07-26 | 5.260 | 5.380 | 5.060 | 5.060 | 5.060 | 36,273 |
| 2022-07-25 | 5.060 | 5.440 | 4.820 | 5.180 | 5.180 | 48,950 |
| 2022-07-22 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,500 |
| 2022-07-21 | 4.990 | 5.060 | 4.900 | 5.060 | 5.060 | 14,348 |
| 2022-07-20 | 5.060 | 5.060 | 4.820 | 4.820 | 4.820 | 12,632 |
| 2022-07-19 | 4.990 | 4.990 | 4.810 | 4.900 | 4.900 | 20,951 |
| 2022-07-18 | 4.990 | 5.080 | 4.950 | 5.060 | 5.060 | 61,718 |
| 2022-07-15 | 4.820 | 5.040 | 4.820 | 4.990 | 4.990 | 11,510 |
| 2022-07-14 | 4.980 | 4.990 | 4.820 | 4.820 | 4.820 | 14,477 |
| 2022-07-13 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 13,404 |
| 2022-07-12 | 4.810 | 5.000 | 4.380 | 5.000 | 5.000 | 2,710 |
| 2022-07-11 | 5.000 | 5.000 | 4.280 | 4.810 | 4.810 | 22,695 |
| 2022-07-08 | 4.850 | 4.850 | 4.240 | 4.240 | 4.240 | 11,399 |
| 2022-07-07 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 10,099 |
| 2022-07-06 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 11,200 |
| 2022-07-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,127 |
| 2022-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 15,997 |
| 2022-07-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 297 |
| 2022-06-30 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 15,000 |
| 2022-06-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,000 |
| 2022-06-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,000 |
| 2022-06-27 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 33,000 |
| 2022-06-24 | 4.750 | 5.160 | 4.750 | 4.950 | 4.950 | 34,039 |
| 2022-06-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,155 |
| 2022-06-22 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 10,000 |
| 2022-06-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-06-20 | 4.750 | 4.750 | 4.740 | 4.750 | 4.750 | 24,200 |
| 2022-06-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,250 |
| 2022-06-16 | 4.780 | 4.790 | 4.770 | 4.790 | 4.790 | 14,900 |
| 2022-06-15 | 4.160 | 4.600 | 3.600 | 4.500 | 4.500 | 20,249 |
| 2022-06-14 | 4.750 | 4.990 | 4.740 | 4.790 | 4.790 | 21,900 |
| 2022-06-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 825 |
| 2022-06-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8,000 |
| 2022-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10,000 |
| 2022-06-08 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 10,997 |
| 2022-06-07 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 40,452 |
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.