Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.750 | 3.750 | 3.270 | 3.370 | 445.21 | 8,763 |
| 2023-09-08 | 3.960 | 4.040 | 3.680 | 3.750 | 495.42 | 4,049 |
| 2023-09-07 | 4.700 | 4.710 | 3.800 | 3.880 | 512.59 | 11,938 |
| 2023-09-06 | 4.860 | 4.870 | 4.650 | 4.710 | 622.24 | 1,257 |
| 2023-09-05 | 4.700 | 4.980 | 4.690 | 4.860 | 642.06 | 1,309 |
| 2023-09-04 | 4.830 | 4.930 | 4.680 | 4.720 | 623.56 | 801 |
| 2023-09-01 | 4.760 | 4.890 | 4.640 | 4.830 | 638.10 | 1,116 |
| 2023-08-31 | 4.640 | 5.300 | 4.460 | 4.780 | 631.49 | 4,915 |
| 2023-08-30 | 4.780 | 4.860 | 4.450 | 4.640 | 612.99 | 1,214 |
| 2023-08-29 | 5.000 | 5.120 | 4.750 | 4.760 | 628.85 | 2,201 |
| 2023-08-28 | 5.200 | 5.660 | 4.970 | 5.000 | 660.55 | 3,604 |
| 2023-08-25 | 4.680 | 5.480 | 4.680 | 5.060 | 668.48 | 4,454 |
| 2023-08-24 | 4.770 | 4.940 | 4.450 | 4.680 | 618.28 | 1,506 |
| 2023-08-23 | 4.630 | 4.950 | 4.500 | 4.790 | 632.81 | 2,367 |
| 2023-08-22 | 4.970 | 4.970 | 4.270 | 4.630 | 611.67 | 4,364 |
| 2023-08-21 | 5.280 | 6.080 | 4.660 | 4.870 | 643.38 | 8,044 |
| 2023-08-18 | 4.360 | 5.760 | 4.250 | 5.180 | 684.33 | 7,750 |
| 2023-08-17 | 4.460 | 4.460 | 4.150 | 4.280 | 565.43 | 2,922 |
| 2023-08-16 | 4.720 | 4.730 | 4.400 | 4.470 | 590.54 | 2,317 |
| 2023-08-15 | 4.960 | 5.020 | 4.570 | 4.730 | 624.88 | 1,853 |
| 2023-08-14 | 5.200 | 5.220 | 4.880 | 4.960 | 655.27 | 3,266 |
| 2023-08-11 | 5.340 | 5.660 | 5.200 | 5.300 | 700.19 | 2,481 |
| 2023-08-10 | 5.540 | 5.900 | 5.320 | 5.340 | 705.47 | 4,260 |
| 2023-08-09 | 5.100 | 5.940 | 4.860 | 5.720 | 755.67 | 9,043 |
| 2023-08-08 | 6.040 | 6.040 | 4.920 | 5.200 | 686.98 | 8,804 |
| 2023-08-07 | 7.000 | 7.000 | 5.900 | 6.040 | 797.95 | 5,739 |
| 2023-08-04 | 7.600 | 7.640 | 6.800 | 7.000 | 924.78 | 4,764 |
| 2023-08-03 | 7.000 | 7.660 | 6.800 | 7.200 | 951.20 | 5,962 |
| 2023-08-02 | 7.640 | 8.360 | 6.700 | 7.080 | 935.34 | 13,430 |
| 2023-08-01 | 9.660 | 10.300 | 7.300 | 7.740 | 1,022.54 | 22,804 |
| 2023-07-31 | 7.680 | 10.250 | 7.660 | 9.640 | 1,273.55 | 31,735 |
| 2023-07-28 | 5.940 | 8.400 | 5.940 | 7.440 | 982.90 | 18,192 |
| 2023-07-27 | 4.350 | 7.000 | 4.350 | 5.920 | 782.10 | 20,955 |
| 2023-07-26 | 4.330 | 5.000 | 4.110 | 4.110 | 542.98 | 5,098 |
| 2023-07-25 | 3.120 | 4.700 | 3.050 | 4.270 | 564.11 | 4,699 |
| 2023-07-24 | 3.040 | 3.240 | 2.940 | 3.120 | 412.19 | 397 |
| 2023-07-21 | 3.020 | 3.100 | 3.020 | 3.040 | 401.62 | 66 |
| 2023-07-20 | 2.900 | 3.180 | 2.900 | 3.020 | 398.97 | 343 |
| 2023-07-19 | 3.000 | 3.000 | 2.900 | 2.900 | 383.12 | 331 |
| 2023-07-18 | 2.900 | 2.990 | 2.900 | 2.980 | 393.69 | 880 |
| 2023-07-17 | 3.040 | 3.080 | 2.760 | 2.900 | 383.12 | 2,570 |
| 2023-07-14 | 3.000 | 3.060 | 3.000 | 3.040 | 401.62 | 227 |
| 2023-07-13 | 3.080 | 3.100 | 3.000 | 3.000 | 396.33 | 3,092 |
| 2023-07-12 | 3.000 | 3.190 | 3.000 | 3.010 | 397.65 | 690 |
| 2023-07-11 | 2.970 | 3.020 | 2.910 | 3.000 | 396.33 | 1,066 |
| 2023-07-10 | 2.850 | 3.000 | 2.840 | 2.930 | 387.08 | 507 |
| 2023-07-07 | 2.880 | 3.060 | 2.830 | 2.840 | 375.19 | 1,232 |
| 2023-07-06 | 2.830 | 3.000 | 2.830 | 2.890 | 381.80 | 807 |
| 2023-07-05 | 3.030 | 3.070 | 2.820 | 2.830 | 373.87 | 588 |
| 2023-07-04 | 2.940 | 3.000 | 2.900 | 2.990 | 395.01 | 524 |
| 2023-07-03 | 2.900 | 2.990 | 2.900 | 2.940 | 388.41 | 310 |
| 2023-06-30 | 2.920 | 2.970 | 2.890 | 2.890 | 381.80 | 339 |
| 2023-06-29 | 2.950 | 3.070 | 2.900 | 2.900 | 383.12 | 138 |
| 2023-06-28 | 3.030 | 3.030 | 2.870 | 2.940 | 388.41 | 203 |
| 2023-06-27 | 2.990 | 2.990 | 2.920 | 2.920 | 385.76 | 189 |
| 2023-06-26 | 2.950 | 2.970 | 2.900 | 2.900 | 383.12 | 199 |
| 2023-06-22 | 2.910 | 2.980 | 2.830 | 2.930 | 387.08 | 149 |
| 2023-06-21 | 3.010 | 3.010 | 2.900 | 2.910 | 384.44 | 512 |
| 2023-06-20 | 2.980 | 2.980 | 2.920 | 2.940 | 388.41 | 52 |
| 2023-06-19 | 2.930 | 3.010 | 2.880 | 2.890 | 381.80 | 574 |
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.