Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.570	2.875	2.280	2.415	319.05	4,408
2024-05-28	2.800	2.800	2.460	2.570	339.52	2,516
2024-05-27	2.360	2.500	2.320	2.430	321.03	1,296
2024-05-24	2.295	2.390	2.270	2.360	311.78	766
2024-05-23	2.200	2.300	2.100	2.265	299.23	572
2024-05-22	2.100	2.180	2.080	2.150	284.04	721
2024-05-21	2.125	2.175	2.055	2.070	273.47	1,235
2024-05-20	2.180	2.200	2.120	2.120	280.08	1,161
2024-05-17	2.200	2.240	2.155	2.180	288.00	764
2024-05-16	2.240	2.270	2.195	2.200	290.64	330
2024-05-15	2.320	2.325	2.220	2.240	295.93	1,439
2024-05-14	2.290	2.440	2.270	2.310	305.18	1,290
2024-05-13	2.270	2.390	2.260	2.290	302.53	914
2024-05-10	2.325	2.470	2.260	2.270	299.89	1,433
2024-05-08	2.355	2.535	2.250	2.320	306.50	1,643
2024-05-07	2.320	2.570	2.200	2.355	311.12	3,148
2024-05-06	2.400	2.435	2.160	2.240	295.93	3,266
2024-05-03	2.600	2.785	2.400	2.460	324.99	2,538
2024-05-02	2.595	2.900	2.350	2.555	337.54	6,977
2024-04-30	2.920	2.995	2.510	2.595	342.83	5,689
2024-04-29	3.500	3.660	2.860	2.910	384.44	24,612
2024-04-26	2.000	3.785	1.950	3.295	435.31	60,517
2024-04-25	2.055	2.080	1.980	1.998	263.96	608
2024-04-24	2.000	2.035	1.968	2.010	265.54	448
2024-04-23	2.070	2.080	2.000	2.000	264.22	516
2024-04-22	2.080	2.130	2.025	2.080	274.79	976
2024-04-19	2.035	2.065	1.986	2.065	272.81	849
2024-04-18	2.070	2.075	2.000	2.040	269.51	466
2024-04-17	2.080	2.115	2.070	2.070	273.47	464
2024-04-16	2.080	2.100	2.070	2.080	274.79	140
2024-04-15	2.105	2.130	2.070	2.075	274.13	119
2024-04-12	2.120	2.145	2.100	2.105	278.09	97
2024-04-11	2.110	2.150	2.095	2.120	280.08	128
2024-04-10	2.125	2.165	2.120	2.120	280.08	425
2024-04-09	2.095	2.170	2.095	2.145	283.38	352
2024-04-08	2.140	2.140	2.090	2.115	279.41	32
2024-04-05	2.130	2.150	2.060	2.140	282.72	475
2024-04-04	2.070	2.165	2.070	2.140	282.72	572
2024-04-03	2.135	2.145	2.070	2.100	277.43	573
2024-04-02	2.140	2.155	2.105	2.135	282.06	109
2024-03-28	2.150	2.150	2.050	2.140	282.72	731
2024-03-27	2.130	2.150	2.070	2.150	284.04	777
2024-03-26	2.080	2.150	2.060	2.120	280.08	1,163
2024-03-25	2.130	2.140	2.060	2.060	272.15	1,047
2024-03-22	2.170	2.170	2.050	2.140	282.72	1,768
2024-03-21	2.210	2.230	2.050	2.220	293.29	1,767
2024-03-20	2.340	2.380	2.170	2.220	293.29	2,350
2024-03-19	2.280	2.400	2.270	2.310	305.18	1,875
2024-03-18	2.140	2.270	2.070	2.210	291.96	1,233
2024-03-15	2.200	2.250	2.150	2.150	284.04	668
2024-03-14	2.190	2.220	2.100	2.180	288.00	626
2024-03-13	2.120	2.240	2.100	2.190	289.32	1,235
2024-03-12	2.140	2.170	2.110	2.120	280.08	854
2024-03-11	2.130	2.170	2.060	2.140	282.72	908
2024-03-08	2.180	2.270	2.070	2.090	276.11	806
2024-03-07	2.150	2.200	2.100	2.120	280.08	806
2024-03-06	2.350	2.350	2.200	2.220	293.29	616
2024-03-05	2.150	2.420	2.090	2.260	298.57	2,999
2024-03-04	2.110	2.180	2.080	2.150	284.04	479
2024-03-01	2.100	2.200	2.050	2.110	278.75	809

← NewerPage 11 of 21 · 1,257 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.