Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.260 | 2.290 | 2.000 | 2.080 | 274.79 | 1,541 |
| 2024-02-28 | 2.080 | 2.280 | 2.080 | 2.230 | 294.61 | 1,561 |
| 2024-02-27 | 2.220 | 2.240 | 2.070 | 2.080 | 274.79 | 1,994 |
| 2024-02-26 | 2.190 | 2.270 | 2.120 | 2.190 | 289.32 | 716 |
| 2024-02-23 | 2.240 | 2.250 | 2.150 | 2.190 | 289.32 | 828 |
| 2024-02-22 | 2.290 | 2.290 | 2.140 | 2.240 | 295.93 | 2,279 |
| 2024-02-21 | 2.350 | 2.370 | 2.120 | 2.220 | 293.29 | 1,721 |
| 2024-02-20 | 2.440 | 2.490 | 2.200 | 2.320 | 306.50 | 1,723 |
| 2024-02-19 | 2.580 | 2.610 | 2.400 | 2.440 | 322.35 | 1,486 |
| 2024-02-16 | 2.450 | 2.650 | 2.450 | 2.580 | 340.85 | 1,425 |
| 2024-02-15 | 2.490 | 2.540 | 2.420 | 2.450 | 323.67 | 466 |
| 2024-02-14 | 2.520 | 2.550 | 2.450 | 2.490 | 328.96 | 296 |
| 2024-02-13 | 2.550 | 2.670 | 2.510 | 2.520 | 332.92 | 918 |
| 2024-02-12 | 2.490 | 2.560 | 2.400 | 2.510 | 331.60 | 827 |
| 2024-02-09 | 2.570 | 2.610 | 2.490 | 2.490 | 328.96 | 1,117 |
| 2024-02-08 | 2.570 | 2.890 | 2.400 | 2.570 | 339.52 | 3,557 |
| 2024-02-07 | 2.700 | 2.800 | 2.500 | 2.540 | 335.56 | 2,883 |
| 2024-02-06 | 2.900 | 2.920 | 2.640 | 2.640 | 348.77 | 1,516 |
| 2024-02-05 | 2.980 | 3.060 | 2.760 | 2.840 | 375.19 | 1,805 |
| 2024-02-02 | 3.240 | 3.240 | 2.980 | 2.980 | 393.69 | 1,554 |
| 2024-02-01 | 3.160 | 3.290 | 3.110 | 3.240 | 428.04 | 558 |
| 2024-01-31 | 3.240 | 3.540 | 3.130 | 3.150 | 416.15 | 1,588 |
| 2024-01-30 | 3.410 | 3.590 | 3.060 | 3.270 | 432.00 | 3,771 |
| 2024-01-29 | 3.300 | 3.420 | 3.250 | 3.360 | 443.89 | 1,280 |
| 2024-01-26 | 3.400 | 3.400 | 3.280 | 3.300 | 435.97 | 334 |
| 2024-01-25 | 3.240 | 3.400 | 3.150 | 3.330 | 439.93 | 831 |
| 2024-01-24 | 3.240 | 3.360 | 3.180 | 3.240 | 428.04 | 758 |
| 2024-01-23 | 3.340 | 3.400 | 3.130 | 3.240 | 428.04 | 560 |
| 2024-01-22 | 3.350 | 3.350 | 3.130 | 3.310 | 437.29 | 1,867 |
| 2024-01-19 | 3.420 | 3.490 | 3.250 | 3.290 | 434.64 | 1,607 |
| 2024-01-18 | 3.610 | 3.640 | 3.340 | 3.420 | 451.82 | 1,142 |
| 2024-01-17 | 3.200 | 3.490 | 3.160 | 3.450 | 455.78 | 4,032 |
| 2024-01-16 | 3.260 | 3.380 | 3.150 | 3.280 | 433.32 | 1,591 |
| 2024-01-15 | 3.090 | 3.600 | 2.820 | 3.360 | 443.89 | 4,931 |
| 2024-01-12 | 3.300 | 3.400 | 3.070 | 3.100 | 409.54 | 2,520 |
| 2024-01-11 | 3.360 | 3.490 | 3.210 | 3.300 | 435.97 | 2,517 |
| 2024-01-10 | 3.600 | 3.690 | 3.330 | 3.370 | 445.21 | 2,912 |
| 2024-01-09 | 3.600 | 3.780 | 3.580 | 3.600 | 475.60 | 1,719 |
| 2024-01-08 | 3.620 | 3.650 | 3.400 | 3.600 | 475.60 | 3,130 |
| 2024-01-05 | 3.600 | 3.780 | 3.550 | 3.620 | 478.24 | 2,577 |
| 2024-01-04 | 3.610 | 3.860 | 3.350 | 3.740 | 494.09 | 6,026 |
| 2024-01-03 | 3.310 | 3.600 | 3.200 | 3.550 | 468.99 | 5,576 |
| 2024-01-02 | 3.700 | 3.700 | 3.280 | 3.340 | 441.25 | 6,372 |
| 2023-12-29 | 4.100 | 4.280 | 3.400 | 3.700 | 488.81 | 22,451 |
| 2023-12-28 | 2.840 | 4.000 | 2.840 | 3.940 | 520.52 | 14,555 |
| 2023-12-27 | 2.700 | 2.900 | 2.700 | 2.850 | 376.52 | 1,268 |
| 2023-12-22 | 2.680 | 2.840 | 2.580 | 2.700 | 356.70 | 2,088 |
| 2023-12-21 | 2.840 | 2.840 | 2.680 | 2.680 | 354.06 | 1,045 |
| 2023-12-20 | 2.800 | 2.900 | 2.690 | 2.750 | 363.30 | 1,723 |
| 2023-12-19 | 2.760 | 2.890 | 2.700 | 2.760 | 364.63 | 1,520 |
| 2023-12-18 | 2.870 | 2.930 | 2.750 | 2.760 | 364.63 | 963 |
| 2023-12-15 | 2.680 | 2.970 | 2.680 | 2.870 | 379.16 | 1,455 |
| 2023-12-14 | 2.700 | 2.900 | 2.670 | 2.680 | 354.06 | 2,950 |
| 2023-12-13 | 2.830 | 2.840 | 2.700 | 2.700 | 356.70 | 1,274 |
| 2023-12-12 | 2.840 | 3.050 | 2.730 | 2.900 | 383.12 | 2,448 |
| 2023-12-11 | 2.550 | 2.990 | 2.540 | 2.970 | 392.37 | 2,334 |
| 2023-12-08 | 2.460 | 2.700 | 2.430 | 2.540 | 335.56 | 3,518 |
| 2023-12-07 | 2.470 | 2.500 | 2.460 | 2.460 | 324.99 | 835 |
| 2023-12-06 | 2.480 | 2.650 | 2.460 | 2.480 | 327.63 | 1,213 |
| 2023-12-05 | 2.570 | 2.570 | 2.420 | 2.480 | 327.63 | 1,671 |
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.