Qbrick historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.605	0.644	0.575	0.644	0.644	39,796
2023-05-24	0.653	0.653	0.605	0.605	0.605	6,308
2023-05-23	0.638	0.638	0.635	0.635	0.635	9,643
2023-05-22	0.655	0.655	0.581	0.586	0.586	33,274
2023-05-19	0.653	0.663	0.653	0.653	0.653	14,552
2023-05-17	0.706	0.706	0.706	0.706	0.706	321
2023-05-15	0.681	0.709	0.637	0.709	0.709	54,493
2023-05-12	0.610	0.681	0.610	0.681	0.681	11,786
2023-05-11	0.610	0.610	0.610	0.610	0.610	28,325
2023-05-10	0.655	0.655	0.655	0.655	0.655	10,465
2023-05-09	0.655	0.694	0.655	0.655	0.655	35,276
2023-05-08	0.601	0.715	0.601	0.655	0.655	7,812
2023-05-05	0.607	0.745	0.607	0.745	0.745	10,062
2023-05-04	0.747	0.752	0.655	0.752	0.752	29,839
2023-05-03	0.749	0.749	0.747	0.747	0.747	17,494
2023-05-02	0.754	0.797	0.747	0.797	0.797	18,966
2023-04-28	0.756	0.909	0.754	0.820	0.820	8,292
2023-04-27	0.775	0.775	0.706	0.756	0.756	83,093
2023-04-26	0.825	0.825	0.812	0.812	0.812	1,180
2023-04-25	0.868	0.868	0.790	0.827	0.827	27,878
2023-04-24	0.803	0.803	0.803	0.803	0.803	482
2023-04-21	0.782	0.829	0.782	0.829	0.829	11,348
2023-04-20	0.793	0.922	0.762	0.790	0.790	37,603
2023-04-19	0.745	0.747	0.745	0.747	0.747	25,541
2023-04-18	0.704	0.747	0.704	0.747	0.747	85,782
2023-04-17	0.719	0.737	0.702	0.737	0.737	8,070
2023-04-14	0.691	0.737	0.663	0.670	0.670	38,524
2023-04-13	0.788	0.788	0.670	0.691	0.691	22,049
2023-04-12	0.704	0.827	0.704	0.739	0.739	7,481
2023-04-11	0.698	0.726	0.657	0.674	0.674	46,336
2023-04-05	0.698	0.698	0.663	0.663	0.663	375
2023-04-04	0.638	0.719	0.638	0.653	0.653	13,184
2023-04-03	0.747	0.747	0.650	0.650	0.650	70,320
2023-03-31	0.724	0.724	0.724	0.724	0.724	4,286
2023-03-30	0.691	0.726	0.691	0.725	0.725	24,419
2023-03-29	0.709	0.709	0.709	0.709	0.709	536
2023-03-28	0.593	0.712	0.593	0.708	0.708	2,061
2023-03-27	0.608	0.698	0.608	0.651	0.651	25,031
2023-03-24	0.681	0.726	0.666	0.668	0.668	97,081
2023-03-23	0.726	0.726	0.700	0.700	0.700	18,399
2023-03-22	0.738	0.738	0.635	0.653	0.653	11,798
2023-03-21	0.653	0.653	0.618	0.621	0.621	8,206
2023-03-20	0.732	0.732	0.597	0.607	0.607	55,814
2023-03-17	0.740	0.740	0.665	0.665	0.665	696
2023-03-16	0.731	0.744	0.674	0.700	0.700	50,176
2023-03-15	0.676	0.693	0.657	0.672	0.672	91,679
2023-03-14	0.707	0.737	0.707	0.737	0.737	15,978
2023-03-13	0.784	0.784	0.660	0.707	0.707	117,960
2023-03-08	0.700	0.810	0.700	0.789	0.789	14,379
2023-03-07	0.705	0.747	0.705	0.747	0.747	25,990
2023-03-06	0.807	0.807	0.747	0.768	0.768	40,339
2023-03-03	0.759	0.812	0.759	0.784	0.784	16,753
2023-03-02	0.747	0.784	0.747	0.784	0.784	4,491
2023-03-01	0.821	0.821	0.821	0.821	0.821	3,750
2023-02-28	0.747	0.828	0.702	0.728	0.728	43,370
2023-02-27	0.765	0.830	0.747	0.830	0.830	49,350
2023-02-24	0.868	0.868	0.716	0.802	0.802	50,483
2023-02-23	0.722	0.773	0.682	0.773	0.773	42,931
2023-02-22	0.772	0.772	0.711	0.722	0.722	44,314
2023-02-21	0.745	0.745	0.721	0.722	0.722	30,844

← NewerPage 14 of 20 · 1,180 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.