Qbrick historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.330	0.330	0.301	0.301	0.301	7,440
2023-11-17	0.361	0.361	0.327	0.327	0.327	1,954
2023-11-16	0.368	0.368	0.332	0.368	0.368	3,726
2023-11-15	0.373	0.373	0.323	0.323	0.323	76,408
2023-11-14	0.382	0.382	0.350	0.355	0.355	21,273
2023-11-13	0.381	0.381	0.338	0.347	0.347	19,970
2023-11-10	0.327	0.381	0.327	0.381	0.381	7,669
2023-11-08	0.386	0.389	0.386	0.389	0.389	2,338
2023-11-07	0.368	0.368	0.368	0.368	0.368	2,220
2023-11-06	0.365	0.388	0.365	0.365	0.365	36,814
2023-11-02	0.374	0.407	0.373	0.407	0.407	114,524
2023-11-01	0.374	0.389	0.373	0.389	0.389	82,323
2023-10-31	0.374	0.390	0.364	0.364	0.364	388,788
2023-10-30	0.331	0.392	0.331	0.392	0.392	20,124
2023-10-27	0.419	0.419	0.355	0.392	0.392	166,299
2023-10-26	0.558	0.558	0.420	0.464	0.464	32,541
2023-10-25	0.467	0.644	0.327	0.448	0.448	81,096
2023-10-24	0.560	0.560	0.282	0.457	0.457	12,476
2023-10-23	0.429	0.519	0.420	0.519	0.519	97,705
2023-10-20	0.607	0.607	0.469	0.530	0.530	94,470
2023-10-19	0.562	0.596	0.560	0.560	0.560	15,613
2023-10-17	0.614	0.614	0.554	0.554	0.554	1,888
2023-10-16	0.500	0.562	0.500	0.541	0.541	77,825
2023-10-13	0.547	0.547	0.500	0.500	0.500	46,083
2023-10-12	0.545	0.609	0.545	0.545	0.545	863
2023-10-11	0.551	0.556	0.545	0.545	0.545	50,083
2023-10-10	0.553	0.553	0.551	0.551	0.551	17,224
2023-10-09	0.551	0.586	0.551	0.551	0.551	11,176
2023-10-06	0.631	0.631	0.547	0.607	0.607	71,753
2023-10-04	0.668	0.668	0.568	0.569	0.569	43,736
2023-10-02	0.590	0.676	0.588	0.653	0.653	23,740
2023-09-29	0.696	0.696	0.556	0.693	0.693	867
2023-09-28	0.680	0.700	0.680	0.700	0.700	3,623
2023-09-27	0.700	0.700	0.698	0.698	0.698	26,808
2023-09-26	0.694	0.694	0.642	0.642	0.642	7,271
2023-09-25	0.691	0.691	0.562	0.562	0.562	24,378
2023-09-22	0.624	0.678	0.624	0.661	0.661	62,889
2023-09-21	0.569	0.644	0.569	0.624	0.624	6,429
2023-09-20	0.668	0.668	0.562	0.569	0.569	23,474
2023-09-19	0.577	0.577	0.545	0.560	0.560	438,475
2023-09-18	0.560	0.696	0.560	0.564	0.564	5,460
2023-09-15	0.517	0.616	0.517	0.560	0.560	9,520
2023-09-14	0.560	0.560	0.560	0.560	0.560	5,357
2023-09-13	0.484	0.560	0.478	0.560	0.560	84,165
2023-09-12	0.551	0.560	0.485	0.525	0.525	24,595
2023-09-11	0.478	0.554	0.478	0.545	0.545	25,008
2023-09-08	0.467	0.554	0.467	0.554	0.554	49,546
2023-09-07	0.588	0.588	0.515	0.558	0.558	22,415
2023-09-06	0.588	0.597	0.560	0.588	0.588	108,479
2023-09-05	0.579	0.590	0.579	0.590	0.590	6,250
2023-09-04	0.594	0.594	0.566	0.586	0.586	105,371
2023-09-01	0.629	0.629	0.573	0.618	0.618	18,761
2023-08-31	0.597	0.642	0.560	0.599	0.599	99,563
2023-08-30	0.579	0.650	0.579	0.648	0.648	14,614
2023-08-29	0.586	0.663	0.586	0.653	0.653	26,322
2023-08-28	0.767	0.767	0.663	0.663	0.663	12,368
2023-08-25	0.749	0.799	0.616	0.653	0.653	307,711
2023-08-24	0.887	0.887	0.887	0.887	0.887	3,054
2023-08-23	1.036	1.036	0.829	0.922	0.922	31,941
2023-08-22	0.814	0.859	0.814	0.859	0.859	11,088

← NewerPage 12 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.