Qbrick historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.745	0.745	0.721	0.722	0.722	30,844
2023-02-20	0.746	0.838	0.746	0.775	0.775	21,063
2023-02-17	0.747	0.805	0.747	0.747	0.747	34,741
2023-02-16	0.751	0.801	0.747	0.798	0.798	9,192
2023-02-15	0.792	0.792	0.752	0.792	0.792	2,200
2023-02-14	0.757	0.810	0.757	0.810	0.810	1,979
2023-02-13	0.749	0.757	0.748	0.757	0.757	1,208
2023-02-10	0.826	0.826	0.728	0.749	0.749	8,669
2023-02-09	0.749	0.847	0.747	0.847	0.847	27,178
2023-02-08	0.821	0.821	0.749	0.751	0.751	10,871
2023-02-07	0.747	0.763	0.747	0.763	0.763	6,498
2023-02-06	0.750	0.797	0.750	0.797	0.797	61,423
2023-02-03	0.811	0.848	0.793	0.840	0.840	4,982
2023-02-02	0.840	0.840	0.658	0.812	0.812	31,274
2023-02-01	0.747	0.828	0.725	0.828	0.828	18,879
2023-01-31	0.748	0.791	0.729	0.747	0.747	16,381
2023-01-30	0.746	0.880	0.719	0.749	0.749	200,539
2023-01-27	0.764	0.877	0.747	0.747	0.747	65,696
2023-01-26	0.764	0.764	0.764	0.764	0.764	6,536
2023-01-25	0.785	0.785	0.748	0.764	0.764	23,627
2023-01-24	0.756	0.757	0.743	0.757	0.757	64,929
2023-01-23	0.757	0.779	0.742	0.743	0.743	103,796
2023-01-20	0.803	0.803	0.756	0.781	0.781	130,620
2023-01-19	0.778	0.822	0.761	0.822	0.822	67,370
2023-01-18	0.817	0.817	0.747	0.778	0.778	261,032
2023-01-17	0.818	0.867	0.818	0.867	0.867	2,247
2023-01-16	0.825	0.871	0.818	0.818	0.818	3,321
2023-01-13	0.825	0.825	0.825	0.825	0.825	3,257
2023-01-12	0.876	0.882	0.821	0.826	0.826	26,897
2023-01-11	0.844	0.876	0.815	0.831	0.831	11,950
2023-01-10	0.844	0.844	0.844	0.844	0.844	3,328
2023-01-09	0.845	0.845	0.845	0.845	0.845	1,124
2023-01-05	0.775	0.846	0.775	0.846	0.846	23,330
2023-01-04	0.773	0.779	0.773	0.774	0.774	85,774
2023-01-03	0.833	0.876	0.747	0.876	0.876	98,574
2022-12-30	0.766	0.834	0.757	0.834	0.834	36,699
2022-12-29	0.839	0.839	0.653	0.831	0.831	135,029
2022-12-28	0.748	0.793	0.748	0.775	0.775	67,925
2022-12-27	0.803	0.803	0.729	0.756	0.756	33,626
2022-12-23	0.838	0.838	0.784	0.784	0.784	15,077
2022-12-22	0.757	0.839	0.757	0.839	0.839	26,942
2022-12-21	0.765	0.791	0.754	0.757	0.757	17,621
2022-12-20	0.768	0.796	0.700	0.796	0.796	63,063
2022-12-19	0.806	0.836	0.806	0.836	0.836	8,318
2022-12-16	0.807	0.812	0.806	0.812	0.812	1,786
2022-12-15	0.815	0.830	0.807	0.829	0.829	45,958
2022-12-14	0.857	0.877	0.796	0.796	0.796	58,819
2022-12-13	0.793	0.877	0.793	0.858	0.858	13,514
2022-12-12	0.783	0.783	0.783	0.783	0.783	20,705
2022-12-09	0.804	0.804	0.804	0.804	0.804	5,250
2022-12-08	0.886	0.886	0.804	0.804	0.804	40,119
2022-12-07	0.862	0.862	0.840	0.857	0.857	8,372
2022-12-06	0.863	0.863	0.809	0.809	0.809	8,873
2022-12-05	0.851	0.864	0.840	0.864	0.864	12,844
2022-12-02	0.868	0.920	0.851	0.851	0.851	39,321
2022-12-01	0.915	0.924	0.915	0.915	0.915	9,003
2022-11-30	0.887	0.924	0.887	0.924	0.924	23,928
2022-11-29	0.866	0.887	0.866	0.887	0.887	21,114
2022-11-28	0.884	0.884	0.766	0.866	0.866	29,358
2022-11-25	0.793	0.907	0.793	0.886	0.886	9,720

← NewerPage 15 of 20 · 1,181 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.