Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.800	2.800	2.530	2.570	339.52	2,512
2023-12-01	2.800	2.920	2.660	2.800	369.91	1,025
2023-11-30	2.970	2.980	2.800	2.800	369.91	2,375
2023-11-29	3.010	3.070	2.960	2.970	392.37	179
2023-11-28	3.100	3.100	3.010	3.010	397.65	368
2023-11-27	3.070	3.100	3.010	3.100	409.54	222
2023-11-24	3.000	3.100	2.980	3.070	405.58	531
2023-11-23	3.020	3.070	2.960	3.020	398.97	813
2023-11-22	3.020	3.100	3.010	3.020	398.97	801
2023-11-21	3.080	3.140	3.010	3.010	397.65	1,305
2023-11-20	3.200	3.200	3.070	3.080	406.90	1,096
2023-11-17	3.140	3.450	3.130	3.260	430.68	2,865
2023-11-16	3.040	3.270	3.030	3.150	416.15	2,446
2023-11-15	3.180	3.180	3.020	3.040	401.62	852
2023-11-14	3.160	3.180	3.080	3.120	412.19	279
2023-11-13	3.060	3.180	3.060	3.120	412.19	183
2023-11-10	3.150	3.200	3.080	3.100	409.54	247
2023-11-09	3.120	3.210	3.060	3.150	416.15	1,026
2023-11-08	3.200	3.220	3.060	3.110	410.86	1,009
2023-11-07	3.280	3.280	3.160	3.200	422.75	467
2023-11-06	3.210	3.270	3.100	3.200	422.75	1,133
2023-11-03	3.070	3.590	3.070	3.180	420.11	4,600
2023-11-02	3.180	3.790	3.010	3.080	406.90	3,106
2023-11-01	2.920	3.100	2.870	3.000	396.33	871
2023-10-31	2.940	3.050	2.860	2.870	379.16	757
2023-10-30	2.910	2.940	2.850	2.930	387.08	572
2023-10-27	2.890	3.000	2.800	2.910	384.44	837
2023-10-26	2.960	3.010	2.880	2.890	381.80	1,063
2023-10-25	3.080	3.140	2.900	2.960	391.05	772
2023-10-24	3.100	3.150	3.010	3.080	406.90	523
2023-10-23	3.060	3.130	3.040	3.100	409.54	262
2023-10-20	3.090	3.160	3.020	3.060	404.26	506
2023-10-19	3.130	3.400	3.030	3.080	406.90	843
2023-10-18	3.050	3.130	3.030	3.070	405.58	472
2023-10-17	3.040	3.280	2.990	3.050	402.94	2,474
2023-10-16	2.880	3.060	2.860	3.010	397.65	463
2023-10-13	2.900	2.950	2.860	2.890	381.80	915
2023-10-12	2.950	3.140	2.890	2.900	383.12	1,099
2023-10-11	2.920	2.970	2.900	2.920	385.76	341
2023-10-10	2.910	2.960	2.870	2.870	379.16	554
2023-10-09	2.880	2.940	2.880	2.910	384.44	402
2023-10-06	2.920	2.980	2.830	2.880	380.48	903
2023-10-05	2.920	2.980	2.880	2.920	385.76	1,495
2023-10-04	3.020	3.050	2.870	2.920	385.76	1,824
2023-10-03	3.050	3.050	2.900	2.940	388.41	1,070
2023-10-02	3.040	3.170	2.900	3.020	398.97	4,144
2023-09-29	3.540	3.600	3.010	3.040	401.62	9,077
2023-09-28	3.030	3.700	2.980	3.530	466.35	7,844
2023-09-27	3.070	3.190	2.910	2.950	389.73	1,539
2023-09-26	3.090	3.090	2.990	3.070	405.58	1,048
2023-09-25	3.220	3.300	2.930	3.090	408.22	2,731
2023-09-22	3.080	3.400	2.900	3.220	425.40	2,605
2023-09-21	3.180	3.180	3.010	3.080	406.90	818
2023-09-20	3.000	3.370	2.920	3.160	417.47	3,280
2023-09-19	3.020	3.090	2.880	2.970	392.37	4,884
2023-09-18	3.100	3.140	2.970	3.030	400.30	889
2023-09-15	3.180	3.180	3.090	3.100	409.54	679
2023-09-14	3.160	3.260	3.030	3.250	429.36	2,642
2023-09-13	3.160	3.430	3.080	3.160	417.47	3,439
2023-09-12	3.470	3.570	3.070	3.160	417.47	4,173

← NewerPage 13 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.