Q Interline AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	5.080	5.080	4.800	4.950	4.950	12,073
2022-06-02	4.800	5.120	4.700	5.080	5.080	49,577
2022-06-01	5.100	5.200	4.810	4.900	4.900	25,605
2022-05-31	4.900	4.900	4.500	4.890	4.890	28,148
2022-05-30	4.500	4.700	4.500	4.610	4.610	23,482
2022-05-25	4.400	4.400	4.020	4.370	4.370	22,282
2022-05-24	4.400	4.690	4.400	4.400	4.400	4,744
2022-05-23	4.390	4.410	4.390	4.410	4.410	12,390
2022-05-20	4.140	4.400	4.140	4.400	4.400	1,657
2022-05-19	4.390	4.390	4.140	4.140	4.140	600
2022-05-18	4.400	4.400	4.020	4.140	4.140	23,164
2022-05-17	4.760	4.760	4.390	4.390	4.390	17,219
2022-05-16	4.600	4.850	4.600	4.760	4.760	3,672
2022-05-12	4.650	5.200	4.600	4.600	4.600	2,458
2022-05-11	4.690	4.700	4.690	4.700	4.700	10,721
2022-05-10	4.550	4.830	4.270	4.690	4.690	36,817
2022-05-09	4.600	4.700	4.400	4.550	4.550	46,586
2022-05-06	4.720	4.720	4.600	4.680	4.680	3,005
2022-05-05	4.610	5.200	4.600	4.800	4.800	34,440
2022-05-04	4.610	4.610	4.510	4.510	4.510	23,978
2022-05-03	4.600	4.700	4.600	4.690	4.690	13,268
2022-05-02	4.500	4.520	4.500	4.500	4.500	10,519
2022-04-29	4.500	4.500	4.490	4.500	4.500	56,086
2022-04-28	4.610	4.610	4.420	4.420	4.420	33,016
2022-04-27	4.610	4.660	4.600	4.600	4.600	41,019
2022-04-26	4.370	4.690	4.330	4.600	4.600	67,427
2022-04-25	4.700	4.700	4.600	4.600	4.600	16,705
2022-04-22	4.690	4.700	4.420	4.540	4.540	14,003
2022-04-21	4.330	4.690	4.330	4.600	4.600	1,033
2022-04-20	4.340	4.680	4.340	4.560	4.560	3,545
2022-04-19	4.600	4.600	4.600	4.600	4.600	0
2022-04-13	4.600	4.600	4.600	4.600	4.600	0
2022-04-12	4.600	4.600	4.600	4.600	4.600	1,001
2022-04-11	4.570	4.570	4.400	4.400	4.400	6,425
2022-04-08	4.600	4.690	4.210	4.530	4.530	4,883
2022-04-07	4.690	4.690	4.690	4.690	4.690	0
2022-04-06	4.690	4.690	4.690	4.690	4.690	200
2022-04-05	4.700	4.700	4.500	4.690	4.690	23,142
2022-04-04	4.640	4.640	4.640	4.640	4.640	4,892
2022-04-01	4.550	4.640	4.410	4.640	4.640	19,350
2022-03-31	4.680	4.680	4.410	4.680	4.680	5,438
2022-03-30	4.500	4.600	4.500	4.500	4.500	7,684
2022-03-29	4.600	4.600	4.590	4.590	4.590	6,125
2022-03-28	4.550	4.550	4.200	4.540	4.540	11,800
2022-03-25	4.550	4.550	4.550	4.550	4.550	5,000
2022-03-24	4.550	4.550	4.550	4.550	4.550	14,480
2022-03-23	4.560	4.560	4.560	4.560	4.560	0
2022-03-22	4.560	4.890	4.560	4.560	4.560	22,508
2022-03-21	4.550	4.560	4.210	4.550	4.550	5,887
2022-03-18	4.540	4.560	4.540	4.560	4.560	10,001
2022-03-17	4.500	4.500	4.170	4.170	4.170	13,265
2022-03-16	4.400	4.400	4.400	4.400	4.400	0
2022-03-15	4.160	4.500	4.150	4.400	4.400	26,785
2022-03-14	4.100	4.550	4.060	4.320	4.320	4,428
2022-03-11	4.110	4.110	4.110	4.110	4.110	0
2022-03-10	4.230	4.560	4.110	4.110	4.110	18,780
2022-03-09	4.250	4.250	4.240	4.240	4.240	8,000
2022-03-08	4.540	4.540	4.240	4.240	4.240	3,226
2022-03-07	4.390	4.400	3.770	4.300	4.300	15,052
2022-03-04	4.040	4.400	3.990	4.400	4.400	8,055

← NewerPage 19 of 21 · 1,216 trading daysOlder →

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.