Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.710	7.710	7.030	7.100	937.99	397
2023-03-17	7.720	8.140	7.560	7.610	1,005.36	510
2023-03-16	8.470	8.470	7.810	7.830	1,034.43	288
2023-03-15	8.790	8.960	7.940	8.000	1,056.89	717
2023-03-14	8.970	9.000	8.700	8.790	1,161.25	354
2023-03-13	9.510	10.340	8.310	8.970	1,185.03	641
2023-03-10	9.770	9.810	9.510	9.510	1,256.37	420
2023-03-09	9.900	10.000	9.630	9.770	1,290.72	235
2023-03-08	10.120	10.120	9.900	9.900	1,307.90	299
2023-03-07	10.360	10.360	10.000	10.120	1,336.96	181
2023-03-06	10.380	10.380	10.000	10.140	1,339.60	490
2023-03-03	10.480	10.480	10.200	10.380	1,371.31	464
2023-03-02	10.500	10.500	10.160	10.380	1,371.31	634
2023-03-01	10.500	11.200	10.000	10.040	1,326.39	246
2023-02-28	10.000	10.600	10.000	10.460	1,381.88	513
2023-02-27	10.100	10.100	9.950	10.000	1,321.11	462
2023-02-24	10.600	10.600	9.980	10.000	1,321.11	271
2023-02-23	9.980	10.840	9.980	10.460	1,381.88	85
2023-02-22	10.300	10.300	9.770	9.990	1,319.79	109
2023-02-21	10.200	10.500	10.160	10.300	1,360.74	419
2023-02-20	10.460	10.460	9.890	10.160	1,342.25	219
2023-02-17	10.900	12.000	10.320	10.460	1,381.88	401
2023-02-16	12.980	12.980	10.720	10.880	1,437.37	1,515
2023-02-15	13.600	14.160	12.640	13.080	1,728.01	177
2023-02-14	13.860	13.860	13.260	13.580	1,794.07	213
2023-02-13	14.000	14.000	13.240	13.400	1,770.29	72
2023-02-10	13.720	14.000	13.460	13.740	1,815.20	114
2023-02-09	14.000	14.040	13.220	13.460	1,778.21	268
2023-02-08	14.000	14.000	13.200	13.900	1,836.34	123
2023-02-07	13.380	13.580	12.800	12.940	1,709.51	110
2023-02-06	14.040	14.040	13.060	13.380	1,767.64	139
2023-02-03	13.540	14.080	13.100	13.680	1,807.28	230
2023-02-02	13.860	14.180	13.480	13.540	1,788.78	237
2023-02-01	13.720	13.800	13.340	13.700	1,809.92	112
2023-01-31	14.300	14.480	13.400	13.660	1,804.63	106
2023-01-30	14.500	14.500	13.660	14.300	1,889.18	78
2023-01-27	14.000	14.300	13.560	14.080	1,860.12	53
2023-01-26	13.700	13.860	13.380	13.860	1,831.06	245
2023-01-25	12.960	13.340	12.900	13.180	1,741.22	81
2023-01-24	13.480	13.720	12.800	12.960	1,712.16	134
2023-01-23	12.680	13.460	12.680	13.180	1,741.22	337
2023-01-20	12.740	12.740	12.420	12.460	1,646.10	102
2023-01-19	12.200	12.860	12.200	12.740	1,683.09	455
2023-01-18	13.500	13.960	11.460	11.940	1,577.40	552
2023-01-17	13.500	13.520	12.780	12.980	1,714.80	347
2023-01-16	13.840	14.500	12.860	13.480	1,780.85	725
2023-01-13	15.600	16.600	13.140	13.400	1,770.29	1,906
2023-01-12	13.040	18.400	13.040	15.400	2,034.51	4,560
2023-01-11	9.930	14.540	9.930	13.000	1,717.44	1,588
2023-01-10	10.060	10.180	9.700	9.710	1,282.80	422
2023-01-09	10.140	10.560	10.000	10.060	1,329.03	240
2023-01-05	10.040	10.300	9.950	10.140	1,339.60	266
2023-01-04	10.700	10.980	10.040	10.040	1,326.39	335
2023-01-03	11.000	11.000	10.700	10.700	1,413.59	52
2023-01-02	10.600	11.180	10.600	10.760	1,421.51	327
2022-12-30	10.000	10.960	10.000	10.500	1,387.16	543
2022-12-29	9.820	10.160	9.610	9.990	1,319.79	188
2022-12-28	10.120	10.300	9.750	9.850	1,301.29	781
2022-12-27	10.120	10.500	10.120	10.120	1,336.96	656
2022-12-23	11.000	11.000	10.060	10.120	1,336.96	599

← NewerPage 16 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.