Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.405 | 3.470 | 3.345 | 3.460 | 457.10 | 689 |
| 2024-08-22 | 3.285 | 3.475 | 3.280 | 3.405 | 449.84 | 424 |
| 2024-08-21 | 3.205 | 3.445 | 3.160 | 3.285 | 433.98 | 893 |
| 2024-08-20 | 3.260 | 3.310 | 3.180 | 3.205 | 423.42 | 472 |
| 2024-08-19 | 3.285 | 3.330 | 3.185 | 3.260 | 430.68 | 416 |
| 2024-08-16 | 3.380 | 3.430 | 3.095 | 3.270 | 432.00 | 609 |
| 2024-08-15 | 3.390 | 3.485 | 3.195 | 3.380 | 446.53 | 1,207 |
| 2024-08-14 | 3.375 | 3.450 | 3.280 | 3.390 | 447.86 | 610 |
| 2024-08-13 | 3.375 | 3.380 | 3.270 | 3.380 | 446.53 | 455 |
| 2024-08-12 | 3.335 | 3.460 | 3.270 | 3.380 | 446.53 | 755 |
| 2024-08-09 | 3.480 | 3.570 | 3.315 | 3.335 | 440.59 | 1,030 |
| 2024-08-08 | 3.475 | 3.495 | 3.360 | 3.375 | 445.87 | 466 |
| 2024-08-07 | 3.455 | 3.485 | 3.335 | 3.475 | 459.09 | 582 |
| 2024-08-06 | 3.290 | 3.495 | 3.205 | 3.455 | 456.44 | 804 |
| 2024-08-05 | 3.315 | 3.350 | 2.955 | 3.290 | 434.64 | 1,685 |
| 2024-08-02 | 3.475 | 3.745 | 3.360 | 3.360 | 443.89 | 1,421 |
| 2024-08-01 | 3.750 | 3.750 | 3.460 | 3.470 | 458.42 | 878 |
| 2024-07-31 | 3.685 | 3.780 | 3.330 | 3.555 | 469.65 | 2,277 |
| 2024-07-30 | 3.645 | 3.645 | 3.415 | 3.480 | 459.75 | 487 |
| 2024-07-29 | 3.580 | 3.580 | 3.375 | 3.495 | 461.73 | 1,587 |
| 2024-07-26 | 3.550 | 3.740 | 3.515 | 3.580 | 472.96 | 1,795 |
| 2024-07-25 | 3.530 | 3.595 | 3.425 | 3.470 | 458.42 | 558 |
| 2024-07-24 | 3.505 | 3.735 | 3.435 | 3.530 | 466.35 | 771 |
| 2024-07-23 | 3.560 | 3.740 | 3.500 | 3.560 | 470.31 | 1,117 |
| 2024-07-22 | 3.460 | 3.860 | 3.450 | 3.560 | 470.31 | 2,315 |
| 2024-07-19 | 3.325 | 3.700 | 3.325 | 3.460 | 457.10 | 1,118 |
| 2024-07-18 | 3.565 | 3.605 | 3.320 | 3.320 | 438.61 | 1,671 |
| 2024-07-17 | 3.595 | 3.695 | 3.445 | 3.565 | 470.98 | 824 |
| 2024-07-16 | 3.775 | 3.775 | 3.450 | 3.595 | 474.94 | 1,305 |
| 2024-07-15 | 3.430 | 3.715 | 3.430 | 3.560 | 470.31 | 1,522 |
| 2024-07-12 | 3.560 | 3.765 | 3.315 | 3.425 | 452.48 | 2,560 |
| 2024-07-11 | 3.990 | 4.000 | 3.240 | 3.560 | 470.31 | 10,079 |
| 2024-07-10 | 4.040 | 4.690 | 3.895 | 4.085 | 539.67 | 7,497 |
| 2024-07-09 | 4.025 | 4.055 | 3.900 | 3.905 | 515.89 | 1,233 |
| 2024-07-08 | 3.985 | 4.140 | 3.900 | 4.025 | 531.75 | 1,156 |
| 2024-07-05 | 4.065 | 4.110 | 3.950 | 3.985 | 526.46 | 1,629 |
| 2024-07-04 | 3.930 | 4.250 | 3.805 | 4.065 | 537.03 | 2,539 |
| 2024-07-03 | 4.085 | 4.085 | 3.900 | 3.930 | 519.20 | 1,580 |
| 2024-07-02 | 3.955 | 4.200 | 3.615 | 3.975 | 525.14 | 4,019 |
| 2024-07-01 | 4.115 | 4.290 | 3.950 | 3.955 | 522.50 | 2,434 |
| 2024-06-28 | 3.890 | 4.450 | 3.845 | 4.110 | 542.98 | 4,857 |
| 2024-06-27 | 3.600 | 4.085 | 3.585 | 3.820 | 504.66 | 2,509 |
| 2024-06-26 | 3.700 | 3.740 | 3.585 | 3.585 | 473.62 | 1,474 |
| 2024-06-25 | 3.700 | 3.735 | 3.660 | 3.700 | 488.81 | 1,590 |
| 2024-06-24 | 4.030 | 4.125 | 3.680 | 3.700 | 488.81 | 3,775 |
| 2024-06-20 | 3.805 | 4.145 | 3.805 | 3.950 | 521.84 | 3,919 |
| 2024-06-19 | 3.525 | 4.420 | 3.525 | 3.740 | 494.09 | 11,929 |
| 2024-06-18 | 3.265 | 3.730 | 3.265 | 3.520 | 465.03 | 4,437 |
| 2024-06-17 | 3.530 | 3.530 | 3.240 | 3.265 | 431.34 | 4,244 |
| 2024-06-14 | 3.930 | 4.040 | 3.525 | 3.530 | 466.35 | 6,080 |
| 2024-06-13 | 4.510 | 4.510 | 3.700 | 3.935 | 519.86 | 19,101 |
| 2024-06-12 | 3.950 | 5.600 | 3.900 | 4.510 | 595.82 | 56,500 |
| 2024-06-11 | 2.745 | 3.990 | 2.630 | 3.805 | 502.68 | 20,776 |
| 2024-06-10 | 2.535 | 2.925 | 2.535 | 2.740 | 361.98 | 1,877 |
| 2024-06-07 | 2.560 | 2.650 | 2.500 | 2.535 | 334.90 | 1,490 |
| 2024-06-05 | 2.545 | 2.620 | 2.465 | 2.550 | 336.88 | 3,394 |
| 2024-06-04 | 2.665 | 2.810 | 2.510 | 2.545 | 336.22 | 3,422 |
| 2024-06-03 | 2.530 | 2.660 | 2.450 | 2.655 | 350.75 | 3,587 |
| 2024-05-31 | 2.475 | 2.675 | 2.395 | 2.440 | 322.35 | 3,295 |
| 2024-05-30 | 2.415 | 2.675 | 2.415 | 2.450 | 323.67 | 1,491 |
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.