Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.390 | 4.390 | 4.190 | 4.200 | 4.200 | 20,406 |
| 2022-03-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,000 |
| 2022-03-01 | 4.260 | 4.260 | 4.060 | 4.200 | 4.200 | 12,371 |
| 2022-02-28 | 4.400 | 4.400 | 4.030 | 4.030 | 4.030 | 5,950 |
| 2022-02-25 | 4.270 | 4.280 | 3.950 | 4.280 | 4.280 | 52,505 |
| 2022-02-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,175 |
| 2022-02-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,827 |
| 2022-02-22 | 3.960 | 4.390 | 3.950 | 4.390 | 4.390 | 53,444 |
| 2022-02-21 | 4.290 | 4.320 | 3.950 | 3.970 | 3.970 | 45,403 |
| 2022-02-18 | 4.010 | 4.290 | 3.900 | 4.290 | 4.290 | 55,499 |
| 2022-02-17 | 4.490 | 4.490 | 4.000 | 4.340 | 4.340 | 17,620 |
| 2022-02-16 | 4.300 | 4.470 | 4.300 | 4.470 | 4.470 | 15,878 |
| 2022-02-15 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 2,374 |
| 2022-02-14 | 4.110 | 4.390 | 4.110 | 4.220 | 4.220 | 6,694 |
| 2022-02-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 500 |
| 2022-02-10 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 250 |
| 2022-02-09 | 4.110 | 4.440 | 4.110 | 4.110 | 4.110 | 5,752 |
| 2022-02-08 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 2,282 |
| 2022-02-07 | 4.250 | 4.480 | 4.200 | 4.480 | 4.480 | 10,540 |
| 2022-02-04 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 450 |
| 2022-02-03 | 4.470 | 4.480 | 4.470 | 4.470 | 4.470 | 10,390 |
| 2022-02-02 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 3,525 |
| 2022-02-01 | 4.500 | 4.500 | 3.600 | 4.500 | 4.500 | 8,563 |
| 2022-01-31 | 4.600 | 4.650 | 4.500 | 4.550 | 4.550 | 47,010 |
| 2022-01-28 | 4.240 | 4.600 | 4.240 | 4.500 | 4.500 | 17,967 |
| 2022-01-27 | 4.150 | 4.350 | 4.150 | 4.250 | 4.250 | 3,815 |
| 2022-01-26 | 4.100 | 4.450 | 4.100 | 4.450 | 4.450 | 4,348 |
| 2022-01-25 | 4.000 | 4.200 | 4.000 | 4.010 | 4.010 | 3,142 |
| 2022-01-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,142 |
| 2022-01-21 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 135 |
| 2022-01-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 23,438 |
| 2022-01-19 | 3.740 | 3.990 | 3.650 | 3.800 | 3.800 | 16,993 |
| 2022-01-18 | 3.590 | 3.780 | 3.590 | 3.590 | 3.590 | 2,895 |
| 2022-01-17 | 3.740 | 3.750 | 3.640 | 3.640 | 3.640 | 4,677 |
| 2022-01-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 300 |
| 2022-01-13 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 8,565 |
| 2022-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,210 |
| 2022-01-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 200 |
| 2022-01-10 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 40,610 |
| 2022-01-07 | 3.660 | 3.770 | 3.650 | 3.650 | 3.650 | 2,992 |
| 2022-01-06 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 1,025 |
| 2022-01-05 | 3.690 | 3.770 | 3.590 | 3.650 | 3.650 | 35,502 |
| 2022-01-04 | 3.800 | 3.800 | 3.500 | 3.700 | 3.700 | 8,108 |
| 2022-01-03 | 3.790 | 3.790 | 3.650 | 3.790 | 3.790 | 6,402 |
| 2021-12-30 | 3.800 | 3.820 | 3.660 | 3.660 | 3.660 | 15,974 |
| 2021-12-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2,000 |
| 2021-12-28 | 3.700 | 3.820 | 3.530 | 3.740 | 3.740 | 50,463 |
| 2021-12-27 | 3.800 | 4.000 | 3.700 | 3.700 | 3.700 | 19,310 |
| 2021-12-23 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 4,975 |
| 2021-12-22 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 25,368 |
| 2021-12-21 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 19,544 |
| 2021-12-20 | 3.800 | 3.800 | 3.500 | 3.710 | 3.710 | 86,722 |
| 2021-12-17 | 4.200 | 4.200 | 3.800 | 3.800 | 3.800 | 30,605 |
| 2021-12-16 | 4.000 | 4.390 | 3.810 | 4.200 | 4.200 | 30,550 |
| 2021-12-15 | 3.990 | 4.000 | 3.860 | 3.990 | 3.990 | 6,332 |
| 2021-12-14 | 4.150 | 4.150 | 3.780 | 4.000 | 4.000 | 11,181 |
| 2021-12-13 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 10,450 |
| 2021-12-10 | 4.370 | 4.380 | 3.770 | 4.380 | 4.380 | 11,955 |
| 2021-12-09 | 4.000 | 4.380 | 3.950 | 4.380 | 4.380 | 5,041 |
| 2021-12-08 | 4.130 | 4.200 | 3.990 | 4.000 | 4.000 | 21,784 |
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.