Qbrick historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	0.312	0.340	0.312	0.340	0.340	2,413
2025-09-16	0.312	0.346	0.312	0.346	0.346	2,216
2025-09-15	0.312	0.336	0.312	0.336	0.336	12,043
2025-09-11	0.312	0.332	0.312	0.332	0.332	34,446
2025-09-10	0.338	0.348	0.292	0.320	0.320	225,588
2025-09-09	0.340	0.348	0.340	0.346	0.346	3,934
2025-09-08	0.310	0.340	0.310	0.340	0.340	12,000
2025-09-05	0.308	0.330	0.308	0.330	0.330	17,084
2025-09-04	0.368	0.374	0.268	0.330	0.330	256,648
2025-09-03	0.346	0.354	0.334	0.336	0.336	51,963
2025-09-02	0.364	0.390	0.332	0.348	0.348	227,168
2025-09-01	0.398	0.398	0.346	0.398	0.398	85,010
2025-08-29	0.378	0.394	0.378	0.394	0.394	126,163
2025-08-28	0.364	0.366	0.356	0.356	0.356	46,489
2025-08-27	0.388	0.388	0.364	0.364	0.364	4,676
2025-08-26	0.336	0.368	0.336	0.356	0.356	54,338
2025-08-25	0.338	0.348	0.330	0.348	0.348	175,632
2025-08-22	0.358	0.358	0.338	0.338	0.338	8,948
2025-08-21	0.340	0.340	0.328	0.330	0.330	59,707
2025-08-20	0.338	0.374	0.338	0.352	0.352	27,939
2025-08-19	0.372	0.372	0.372	0.372	0.372	2,000
2025-08-15	0.336	0.368	0.332	0.368	0.368	140,975
2025-08-14	0.330	0.330	0.330	0.330	0.330	3,355
2025-08-12	0.368	0.368	0.324	0.368	0.368	114,305
2025-08-11	0.312	0.370	0.312	0.336	0.336	46,837
2025-08-08	0.322	0.380	0.322	0.378	0.378	74,335
2025-08-07	0.310	0.372	0.310	0.370	0.370	4,425
2025-08-06	0.320	0.356	0.320	0.356	0.356	1,306
2025-08-05	0.320	0.368	0.320	0.326	0.326	1,641
2025-08-04	0.358	0.358	0.330	0.330	0.330	16,482
2025-08-01	0.346	0.346	0.324	0.324	0.324	27,317
2025-07-31	0.382	0.382	0.344	0.344	0.344	174,378
2025-07-30	0.342	0.386	0.342	0.386	0.386	5,245
2025-07-28	0.338	0.390	0.338	0.390	0.390	89,424
2025-07-25	0.356	0.378	0.338	0.338	0.338	74,434
2025-07-24	0.344	0.370	0.332	0.336	0.336	33,590
2025-07-23	0.336	0.348	0.336	0.344	0.344	66,081
2025-07-21	0.390	0.390	0.342	0.342	0.342	14,046
2025-07-18	0.350	0.350	0.322	0.342	0.342	2,102
2025-07-17	0.328	0.392	0.316	0.350	0.350	116,473
2025-07-16	0.402	0.402	0.314	0.388	0.388	6,950
2025-07-15	0.312	0.398	0.312	0.390	0.390	280
2025-07-14	0.312	0.390	0.312	0.360	0.360	23,136
2025-07-10	0.312	0.400	0.312	0.400	0.400	1,770
2025-07-09	0.374	0.400	0.332	0.394	0.394	152,112
2025-07-08	0.378	0.378	0.378	0.378	0.378	1,049
2025-07-07	0.312	0.322	0.312	0.322	0.322	3,701
2025-07-04	0.358	0.378	0.328	0.328	0.328	32,782
2025-07-02	0.368	0.368	0.306	0.366	0.366	3,997
2025-07-01	0.304	0.368	0.302	0.368	0.368	11,001
2025-06-30	0.378	0.378	0.290	0.350	0.350	50,065
2025-06-27	0.330	0.376	0.288	0.376	0.376	140,696
2025-06-26	0.280	0.332	0.280	0.310	0.310	105,408
2025-06-25	0.348	0.348	0.286	0.346	0.346	40,557
2025-06-24	0.222	0.358	0.222	0.280	0.280	22,890
2025-06-23	0.324	0.342	0.310	0.318	0.318	82,531
2025-06-19	0.386	0.386	0.320	0.382	0.382	11,024
2025-06-18	0.396	0.396	0.312	0.388	0.388	15,015
2025-06-17	0.348	0.398	0.302	0.398	0.398	45,376
2025-06-16	0.308	0.346	0.308	0.346	0.346	40,412

← NewerPage 5 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.