Q Interline AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 7.400 | 7.500 | 6.600 | 7.300 | 7.300 | 7,300 |
| 2024-10-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-15 | 6.650 | 7.150 | 6.650 | 7.000 | 7.000 | 37,696 |
| 2024-10-14 | 6.750 | 6.950 | 6.750 | 6.950 | 6.950 | 7,704 |
| 2024-10-11 | 6.550 | 6.950 | 6.550 | 6.950 | 6.950 | 6,908 |
| 2024-10-10 | 5.850 | 6.450 | 5.850 | 6.450 | 6.450 | 810 |
| 2024-10-09 | 5.800 | 6.750 | 5.800 | 6.550 | 6.550 | 1,598 |
| 2024-10-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 50 |
| 2024-10-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10 |
| 2024-10-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-10-03 | 6.500 | 6.550 | 6.050 | 6.550 | 6.550 | 3,824 |
| 2024-10-02 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-10-01 | 6.550 | 6.650 | 6.500 | 6.650 | 6.650 | 14,449 |
| 2024-09-30 | 7.150 | 7.150 | 6.200 | 6.400 | 6.400 | 16,159 |
| 2024-09-27 | 6.050 | 7.400 | 6.050 | 7.400 | 7.400 | 4,600 |
| 2024-09-26 | 6.550 | 6.750 | 6.050 | 6.750 | 6.750 | 2,908 |
| 2024-09-25 | 5.850 | 6.600 | 5.850 | 6.600 | 6.600 | 39,789 |
| 2024-09-24 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 11 |
| 2024-09-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 435 |
| 2024-09-20 | 5.800 | 6.200 | 5.800 | 6.200 | 6.200 | 4,099 |
| 2024-09-19 | 5.900 | 6.300 | 5.800 | 5.900 | 5.900 | 16,910 |
| 2024-09-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2024-09-17 | 6.050 | 6.500 | 5.850 | 5.850 | 5.850 | 11,326 |
| 2024-09-16 | 6.350 | 6.550 | 5.800 | 6.500 | 6.500 | 27,682 |
| 2024-09-13 | 6.150 | 6.350 | 5.850 | 6.350 | 6.350 | 975 |
| 2024-09-12 | 5.550 | 6.400 | 5.550 | 6.200 | 6.200 | 18,421 |
| 2024-09-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-09-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-09-09 | 6.400 | 6.400 | 5.800 | 6.400 | 6.400 | 675 |
| 2024-09-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-09-05 | 5.900 | 6.450 | 5.900 | 6.450 | 6.450 | 2,950 |
| 2024-09-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-09-03 | 5.800 | 6.400 | 5.800 | 6.400 | 6.400 | 2,042 |
| 2024-09-02 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 150 |
| 2024-08-30 | 6.000 | 6.450 | 6.000 | 6.000 | 6.000 | 5,678 |
| 2024-08-29 | 5.750 | 5.950 | 5.500 | 5.950 | 5.950 | 21,078 |
| 2024-08-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 184 |
| 2024-08-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 501 |
| 2024-08-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,742 |
| 2024-08-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6,255 |
| 2024-08-22 | 5.050 | 5.800 | 5.050 | 5.500 | 5.500 | 14,776 |
| 2024-08-21 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 315 |
| 2024-08-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,974 |
| 2024-08-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 147 |
| 2024-08-16 | 5.550 | 6.050 | 5.550 | 6.050 | 6.050 | 1,911 |
| 2024-08-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-08-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,696 |
| 2024-08-13 | 5.750 | 6.200 | 5.750 | 6.050 | 6.050 | 2,475 |
| 2024-08-12 | 6.000 | 6.750 | 5.950 | 6.750 | 6.750 | 3,470 |
| 2024-08-09 | 6.000 | 6.200 | 5.650 | 6.200 | 6.200 | 11,321 |
| 2024-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-07 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 1,430 |
| 2024-08-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 150 |
| 2024-08-05 | 6.250 | 6.250 | 5.550 | 6.000 | 6.000 | 5,250 |
| 2024-08-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 100 |
| 2024-07-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,492 |
| 2024-07-30 | 6.700 | 7.000 | 6.700 | 6.700 | 6.700 | 403 |
| 2024-07-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-26 | 6.200 | 7.000 | 6.200 | 7.000 | 7.000 | 11,262 |
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.