Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 5.050 | 5.050 | 4.880 | 4.880 | 4.880 | 167 |
| 2025-07-10 | 5.000 | 5.100 | 4.860 | 5.100 | 5.100 | 37,635 |
| 2025-07-09 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 17,851 |
| 2025-07-08 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 2,400 |
| 2025-07-07 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 17,380 |
| 2025-07-04 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 6,000 |
| 2025-07-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-02 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 8,450 |
| 2025-07-01 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 13,066 |
| 2025-06-30 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 19,085 |
| 2025-06-27 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 200 |
| 2025-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,643 |
| 2025-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-06-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20,064 |
| 2025-06-23 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,040 |
| 2025-06-20 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 300 |
| 2025-06-19 | 4.860 | 4.980 | 4.860 | 4.980 | 4.980 | 10,100 |
| 2025-06-18 | 4.960 | 4.980 | 4.820 | 4.980 | 4.980 | 9,678 |
| 2025-06-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2025-06-16 | 4.800 | 4.980 | 4.800 | 4.960 | 4.960 | 11,386 |
| 2025-06-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,411 |
| 2025-06-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 80 |
| 2025-06-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2025-06-06 | 4.820 | 5.050 | 4.820 | 5.000 | 5.000 | 15,187 |
| 2025-06-04 | 4.920 | 5.000 | 4.860 | 4.860 | 4.860 | 7,995 |
| 2025-06-03 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 270 |
| 2025-06-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,270 |
| 2025-05-28 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 290 |
| 2025-05-27 | 5.050 | 5.050 | 4.620 | 4.840 | 4.840 | 28,976 |
| 2025-05-26 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 9,782 |
| 2025-05-23 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 9,213 |
| 2025-05-22 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 1,200 |
| 2025-05-21 | 5.350 | 5.450 | 5.200 | 5.300 | 5.300 | 5,345 |
| 2025-05-20 | 5.500 | 5.500 | 5.250 | 5.350 | 5.350 | 3,035 |
| 2025-05-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-16 | 5.400 | 5.800 | 5.400 | 5.800 | 5.800 | 6,124 |
| 2025-05-15 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 4,476 |
| 2025-05-14 | 5.650 | 5.650 | 5.450 | 5.500 | 5.500 | 4,330 |
| 2025-05-13 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 6,533 |
| 2025-05-12 | 5.750 | 5.850 | 4.900 | 5.500 | 5.500 | 49,378 |
| 2025-05-09 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 8,457 |
| 2025-05-08 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 432 |
| 2025-05-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-05-06 | 5.700 | 6.350 | 5.700 | 6.350 | 6.350 | 1,822 |
| 2025-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2025-05-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10 |
| 2025-05-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4,000 |
| 2025-04-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-04-29 | 6.000 | 6.100 | 5.550 | 6.100 | 6.100 | 10,908 |
| 2025-04-28 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 6,412 |
| 2025-04-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 300 |
| 2025-04-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 20 |
| 2025-04-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-04-15 | 5.050 | 6.100 | 5.050 | 6.100 | 6.100 | 266 |
| 2025-04-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-04-11 | 6.000 | 6.100 | 5.850 | 6.100 | 6.100 | 4,198 |
| 2025-04-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
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.