Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 4.640 | 4.640 | 4.500 | 4.520 | 4.520 | 9,000 |
| 2025-10-02 | 4.360 | 4.460 | 4.360 | 4.460 | 4.460 | 2,425 |
| 2025-10-01 | 4.640 | 4.640 | 4.360 | 4.360 | 4.360 | 61 |
| 2025-09-30 | 4.640 | 4.640 | 4.400 | 4.400 | 4.400 | 127 |
| 2025-09-29 | 4.500 | 4.640 | 4.500 | 4.560 | 4.560 | 1,375 |
| 2025-09-26 | 4.580 | 4.700 | 4.280 | 4.400 | 4.400 | 4,140 |
| 2025-09-25 | 4.120 | 4.660 | 4.120 | 4.660 | 4.660 | 3,350 |
| 2025-09-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-09-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-09-22 | 4.220 | 4.480 | 4.220 | 4.480 | 4.480 | 6,428 |
| 2025-09-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-09-18 | 4.920 | 4.920 | 4.680 | 4.680 | 4.680 | 20 |
| 2025-09-17 | 4.740 | 4.740 | 4.540 | 4.540 | 4.540 | 3,000 |
| 2025-09-16 | 4.940 | 4.940 | 4.740 | 4.740 | 4.740 | 409 |
| 2025-09-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2025-09-11 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 2,400 |
| 2025-09-10 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 10,211 |
| 2025-09-09 | 4.780 | 4.840 | 4.780 | 4.820 | 4.820 | 4,709 |
| 2025-09-08 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 315 |
| 2025-09-05 | 4.980 | 4.980 | 4.700 | 4.740 | 4.740 | 2,085 |
| 2025-09-04 | 4.800 | 5.000 | 4.520 | 5.000 | 5.000 | 7,833 |
| 2025-09-03 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 200 |
| 2025-09-02 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 24,080 |
| 2025-09-01 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 9,820 |
| 2025-08-29 | 4.740 | 4.740 | 4.440 | 4.740 | 4.740 | 21,622 |
| 2025-08-28 | 4.880 | 5.000 | 4.760 | 4.940 | 4.940 | 9,628 |
| 2025-08-27 | 4.740 | 4.740 | 4.720 | 4.740 | 4.740 | 3,300 |
| 2025-08-26 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-08-25 | 4.780 | 4.780 | 4.760 | 4.760 | 4.760 | 14,048 |
| 2025-08-22 | 4.840 | 4.840 | 4.760 | 4.760 | 4.760 | 2,150 |
| 2025-08-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 10 |
| 2025-08-20 | 4.720 | 5.000 | 4.700 | 5.000 | 5.000 | 11,030 |
| 2025-08-19 | 4.900 | 5.100 | 4.680 | 5.050 | 5.050 | 60,565 |
| 2025-08-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 39 |
| 2025-08-15 | 4.880 | 5.050 | 4.820 | 5.050 | 5.050 | 13,600 |
| 2025-08-14 | 4.980 | 5.200 | 4.880 | 5.150 | 5.150 | 31,875 |
| 2025-08-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3,031 |
| 2025-08-12 | 4.840 | 4.900 | 4.800 | 4.900 | 4.900 | 5,885 |
| 2025-08-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 40 |
| 2025-08-08 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 4,918 |
| 2025-08-07 | 4.960 | 4.960 | 4.880 | 4.900 | 4.900 | 2,751 |
| 2025-08-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-08-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 5,000 |
| 2025-08-04 | 5.050 | 5.050 | 4.840 | 4.860 | 4.860 | 335 |
| 2025-08-01 | 4.820 | 5.100 | 4.820 | 5.050 | 5.050 | 10,705 |
| 2025-07-31 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 1,615 |
| 2025-07-30 | 5.050 | 5.050 | 4.820 | 5.050 | 5.050 | 281 |
| 2025-07-29 | 5.150 | 5.400 | 4.900 | 5.150 | 5.150 | 1,580 |
| 2025-07-28 | 4.980 | 5.150 | 4.900 | 4.900 | 4.900 | 10,234 |
| 2025-07-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-07-24 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 8,927 |
| 2025-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 877 |
| 2025-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-21 | 4.940 | 5.100 | 4.940 | 5.100 | 5.100 | 1,289 |
| 2025-07-18 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 671 |
| 2025-07-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 186 |
| 2025-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,200 |
| 2025-07-14 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 24,379 |
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.