Qbrick historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 2.371 | 2.408 | 2.053 | 2.240 | 2.240 | 16,130 |
| 2022-03-07 | 2.408 | 2.408 | 2.035 | 2.277 | 2.277 | 38,201 |
| 2022-03-04 | 2.613 | 2.613 | 2.324 | 2.464 | 2.464 | 33,334 |
| 2022-03-03 | 2.296 | 2.931 | 2.296 | 2.613 | 2.613 | 35,946 |
| 2022-03-02 | 2.567 | 2.707 | 2.240 | 2.707 | 2.707 | 173,041 |
| 2022-03-01 | 2.800 | 2.800 | 2.595 | 2.744 | 2.744 | 66,548 |
| 2022-02-28 | 3.052 | 3.052 | 2.623 | 2.800 | 2.800 | 83,603 |
| 2022-02-25 | 3.360 | 3.360 | 2.828 | 3.117 | 3.117 | 128,708 |
| 2022-02-24 | 2.623 | 4.200 | 2.548 | 4.200 | 4.200 | 91,260 |
| 2022-02-23 | 3.257 | 3.267 | 2.707 | 3.033 | 3.033 | 22,905 |
| 2022-02-22 | 2.697 | 3.155 | 2.697 | 3.155 | 3.155 | 66,192 |
| 2022-02-21 | 3.267 | 3.267 | 2.408 | 3.220 | 3.220 | 80,535 |
| 2022-02-18 | 3.537 | 3.537 | 2.585 | 3.267 | 3.267 | 122,535 |
| 2022-02-17 | 3.780 | 3.864 | 3.500 | 3.547 | 3.547 | 7,730 |
| 2022-02-16 | 3.733 | 3.827 | 3.360 | 3.631 | 3.631 | 28,790 |
| 2022-02-15 | 3.827 | 3.827 | 3.640 | 3.733 | 3.733 | 10,728 |
| 2022-02-14 | 3.593 | 3.995 | 2.987 | 3.827 | 3.827 | 132,680 |
| 2022-02-11 | 3.901 | 3.911 | 3.687 | 3.705 | 3.705 | 23,923 |
| 2022-02-10 | 3.827 | 4.013 | 3.696 | 3.733 | 3.733 | 34,825 |
| 2022-02-09 | 4.144 | 4.144 | 3.799 | 3.827 | 3.827 | 66,500 |
| 2022-02-08 | 3.724 | 4.200 | 3.640 | 4.144 | 4.144 | 22,613 |
| 2022-02-07 | 4.060 | 4.060 | 3.743 | 3.743 | 3.743 | 29,181 |
| 2022-02-04 | 4.228 | 4.237 | 3.873 | 4.060 | 4.060 | 18,876 |
| 2022-02-03 | 4.237 | 4.237 | 3.668 | 4.051 | 4.051 | 28,962 |
| 2022-02-02 | 3.715 | 4.293 | 3.715 | 3.957 | 3.957 | 168,480 |
| 2022-02-01 | 3.603 | 3.808 | 3.603 | 3.715 | 3.715 | 19,158 |
| 2022-01-31 | 3.677 | 3.808 | 3.547 | 3.547 | 3.547 | 78,216 |
| 2022-01-28 | 3.379 | 3.817 | 2.949 | 3.631 | 3.631 | 150,546 |
| 2022-01-27 | 3.388 | 3.556 | 3.379 | 3.463 | 3.463 | 54,495 |
| 2022-01-26 | 3.435 | 3.575 | 3.379 | 3.575 | 3.575 | 63,773 |
| 2022-01-25 | 3.463 | 3.864 | 3.453 | 3.463 | 3.463 | 76,170 |
| 2022-01-24 | 3.743 | 3.883 | 3.360 | 3.883 | 3.883 | 64,997 |
| 2022-01-21 | 3.789 | 3.892 | 3.724 | 3.892 | 3.892 | 111,240 |
| 2022-01-20 | 4.088 | 4.097 | 3.827 | 3.892 | 3.892 | 40,654 |
| 2022-01-19 | 3.855 | 3.920 | 3.799 | 3.799 | 3.799 | 24,917 |
| 2022-01-18 | 3.901 | 4.153 | 3.827 | 3.929 | 3.929 | 12,471 |
| 2022-01-17 | 3.957 | 4.004 | 3.799 | 3.901 | 3.901 | 15,361 |
| 2022-01-14 | 3.789 | 4.107 | 3.789 | 3.957 | 3.957 | 15,612 |
| 2022-01-13 | 4.153 | 4.153 | 3.808 | 3.995 | 3.995 | 42,566 |
| 2022-01-12 | 4.200 | 4.200 | 3.845 | 4.060 | 4.060 | 90,826 |
| 2022-01-11 | 3.827 | 3.985 | 3.640 | 3.985 | 3.985 | 87,227 |
| 2022-01-10 | 3.565 | 3.715 | 3.519 | 3.519 | 3.519 | 206,874 |
| 2022-01-07 | 3.761 | 3.845 | 3.556 | 3.565 | 3.565 | 17,078 |
| 2022-01-05 | 4.097 | 4.097 | 3.556 | 3.761 | 3.761 | 64,516 |
| 2022-01-04 | 3.528 | 4.200 | 3.472 | 3.733 | 3.733 | 46,074 |
| 2022-01-03 | 3.640 | 3.640 | 3.463 | 3.528 | 3.528 | 17,190 |
| 2021-12-30 | 3.509 | 3.687 | 3.397 | 3.640 | 3.640 | 68,681 |
| 2021-12-29 | 3.575 | 3.696 | 3.425 | 3.500 | 3.500 | 76,584 |
| 2021-12-28 | 3.463 | 3.687 | 3.463 | 3.593 | 3.593 | 138,113 |
| 2021-12-27 | 3.584 | 3.827 | 3.463 | 3.724 | 3.724 | 96,471 |
| 2021-12-23 | 3.444 | 3.724 | 3.444 | 3.584 | 3.584 | 26,494 |
| 2021-12-22 | 3.500 | 3.827 | 3.453 | 3.593 | 3.593 | 75,522 |
| 2021-12-21 | 3.369 | 3.649 | 3.369 | 3.500 | 3.500 | 21,476 |
| 2021-12-20 | 3.547 | 3.649 | 3.341 | 3.453 | 3.453 | 34,169 |
| 2021-12-17 | 3.640 | 3.677 | 3.285 | 3.547 | 3.547 | 59,871 |
| 2021-12-16 | 3.640 | 3.668 | 3.509 | 3.659 | 3.659 | 23,406 |
| 2021-12-15 | 3.556 | 3.733 | 3.547 | 3.565 | 3.565 | 48,516 |
| 2021-12-14 | 3.733 | 3.733 | 3.528 | 3.565 | 3.565 | 41,517 |
| 2021-12-13 | 3.799 | 3.808 | 3.500 | 3.733 | 3.733 | 65,840 |
| 2021-12-10 | 3.780 | 3.901 | 3.612 | 3.640 | 3.640 | 34,437 |
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.