Qbrick historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.814	0.859	0.814	0.859	0.859	11,088
2023-08-21	0.877	0.877	0.724	0.814	0.814	70,802
2023-08-18	0.900	0.900	0.887	0.887	0.887	2,815
2023-08-17	0.933	0.933	0.821	0.840	0.840	82,781
2023-08-16	1.031	1.031	0.924	0.966	0.966	150,249
2023-08-15	1.073	1.073	1.027	1.027	1.027	34,080
2023-08-14	1.050	1.139	1.050	1.092	1.092	55,498
2023-08-11	1.078	1.120	1.031	1.111	1.111	73,562
2023-08-10	1.064	1.078	1.027	1.064	1.064	10,396
2023-08-09	1.097	1.097	1.045	1.045	1.045	3,364
2023-08-08	1.111	1.111	1.013	1.073	1.073	39,463
2023-08-07	1.069	1.111	1.027	1.106	1.106	36,118
2023-08-04	1.115	1.115	1.017	1.069	1.069	21,171
2023-08-03	1.008	1.087	1.008	1.013	1.013	67,110
2023-08-02	1.013	1.097	1.003	1.008	1.008	7,669
2023-08-01	0.961	1.120	0.952	1.115	1.115	36,992
2023-07-31	1.120	1.120	0.975	0.994	0.994	14,896
2023-07-28	1.027	1.073	1.027	1.045	1.045	75,303
2023-07-27	1.013	1.013	0.933	1.013	1.013	61,606
2023-07-26	0.920	0.980	0.920	0.933	0.933	15,047
2023-07-25	0.933	0.971	0.933	0.971	0.971	18,800
2023-07-24	0.989	0.989	0.898	0.924	0.924	26,478
2023-07-21	0.980	1.017	0.924	1.017	1.017	30,371
2023-07-20	1.008	1.008	0.933	0.933	0.933	8,620
2023-07-19	1.064	1.064	0.924	0.933	0.933	18,625
2023-07-18	0.924	1.055	0.924	0.924	0.924	32,145
2023-07-17	0.924	0.989	0.887	0.924	0.924	15,905
2023-07-14	0.801	0.924	0.799	0.915	0.915	83,864
2023-07-13	0.805	0.890	0.805	0.887	0.887	6,488
2023-07-12	0.808	0.808	0.801	0.801	0.801	3,433
2023-07-11	0.812	0.812	0.799	0.812	0.812	16,893
2023-07-10	0.805	0.900	0.793	0.801	0.801	19,691
2023-07-07	0.805	0.805	0.805	0.805	0.805	214
2023-07-06	0.857	0.887	0.801	0.857	0.857	59,154
2023-07-05	0.896	0.896	0.834	0.857	0.857	35,537
2023-07-04	0.838	0.933	0.831	0.864	0.864	71,530
2023-07-03	0.793	0.877	0.747	0.801	0.801	47,787
2023-06-30	0.775	0.814	0.696	0.803	0.803	20,180
2023-06-29	0.747	0.747	0.685	0.747	0.747	47,740
2023-06-28	0.719	0.719	0.717	0.719	0.719	12,279
2023-06-27	0.801	0.812	0.801	0.812	0.812	1,450
2023-06-26	0.749	0.833	0.680	0.833	0.833	29,316
2023-06-22	0.887	0.887	0.747	0.747	0.747	16,033
2023-06-21	0.747	0.747	0.747	0.747	0.747	6,050
2023-06-20	0.732	0.829	0.732	0.747	0.747	52,718
2023-06-19	0.668	0.700	0.668	0.700	0.700	131,354
2023-06-16	0.687	0.687	0.670	0.670	0.670	7,046
2023-06-15	0.661	0.739	0.661	0.687	0.687	42,683
2023-06-14	0.653	0.663	0.650	0.650	0.650	17,023
2023-06-13	0.653	0.668	0.638	0.638	0.638	51,305
2023-06-12	0.702	0.734	0.596	0.732	0.732	40,067
2023-06-09	0.594	0.700	0.594	0.700	0.700	43,501
2023-06-08	0.594	0.594	0.594	0.594	0.594	21
2023-06-07	0.653	0.653	0.594	0.594	0.594	32,757
2023-06-05	0.590	0.612	0.590	0.607	0.607	28,427
2023-06-02	0.739	0.739	0.609	0.629	0.629	73,278
2023-06-01	0.708	0.708	0.618	0.618	0.618	37,714
2023-05-31	0.655	0.655	0.646	0.646	0.646	21,429
2023-05-30	0.681	0.717	0.681	0.717	0.717	22,556
2023-05-29	0.637	0.681	0.637	0.681	0.681	4,847

← NewerPage 13 of 20 · 1,176 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.