Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 11.260 | 11.260 | 10.700 | 10.740 | 1,418.87 | 631 |
| 2022-12-21 | 11.940 | 12.000 | 11.180 | 11.260 | 1,487.57 | 343 |
| 2022-12-20 | 12.520 | 12.700 | 11.900 | 11.940 | 1,577.40 | 427 |
| 2022-12-19 | 12.440 | 13.220 | 12.440 | 12.580 | 1,661.95 | 142 |
| 2022-12-16 | 13.160 | 13.400 | 12.420 | 12.440 | 1,643.46 | 168 |
| 2022-12-15 | 13.160 | 13.260 | 12.800 | 12.800 | 1,691.02 | 426 |
| 2022-12-14 | 12.720 | 13.040 | 12.720 | 13.040 | 1,722.73 | 234 |
| 2022-12-13 | 13.200 | 13.560 | 12.600 | 12.600 | 1,664.60 | 270 |
| 2022-12-12 | 13.840 | 14.000 | 13.100 | 13.200 | 1,743.86 | 363 |
| 2022-12-09 | 14.360 | 14.380 | 13.300 | 13.840 | 1,828.41 | 605 |
| 2022-12-08 | 15.600 | 15.600 | 13.480 | 14.360 | 1,897.11 | 299 |
| 2022-12-07 | 15.500 | 15.960 | 15.500 | 15.600 | 2,060.93 | 60 |
| 2022-12-06 | 15.900 | 16.000 | 15.320 | 15.320 | 2,023.94 | 54 |
| 2022-12-05 | 16.160 | 16.300 | 15.640 | 15.780 | 2,084.71 | 292 |
| 2022-12-02 | 16.560 | 16.900 | 16.160 | 16.160 | 2,134.91 | 115 |
| 2022-12-01 | 16.780 | 16.980 | 16.460 | 16.460 | 2,174.54 | 81 |
| 2022-11-30 | 17.780 | 17.780 | 16.780 | 16.780 | 2,216.82 | 85 |
| 2022-11-29 | 17.360 | 17.900 | 16.900 | 16.920 | 2,235.32 | 95 |
| 2022-11-28 | 17.480 | 17.500 | 17.200 | 17.360 | 2,293.44 | 40 |
| 2022-11-25 | 17.780 | 17.900 | 17.460 | 17.480 | 2,309.30 | 39 |
| 2022-11-24 | 18.340 | 18.360 | 17.420 | 17.780 | 2,348.93 | 159 |
| 2022-11-23 | 18.980 | 18.980 | 17.500 | 17.880 | 2,362.14 | 252 |
| 2022-11-22 | 19.340 | 19.340 | 18.000 | 18.000 | 2,377.99 | 317 |
| 2022-11-21 | 18.000 | 19.840 | 17.600 | 17.780 | 2,348.93 | 118 |
| 2022-11-18 | 18.720 | 19.000 | 18.000 | 18.000 | 2,377.99 | 239 |
| 2022-11-17 | 20.300 | 20.350 | 18.420 | 18.720 | 2,473.11 | 268 |
| 2022-11-16 | 20.000 | 20.500 | 19.900 | 20.000 | 2,642.22 | 125 |
| 2022-11-15 | 23.250 | 23.250 | 19.800 | 20.000 | 2,642.22 | 691 |
| 2022-11-14 | 24.400 | 24.400 | 22.200 | 22.550 | 2,979.10 | 438 |
| 2022-11-11 | 21.950 | 24.000 | 21.950 | 22.100 | 2,919.65 | 324 |
| 2022-11-10 | 23.200 | 23.800 | 20.950 | 21.950 | 2,899.83 | 393 |
| 2022-11-09 | 24.050 | 24.900 | 22.300 | 23.400 | 3,091.39 | 270 |
| 2022-11-08 | 24.950 | 25.000 | 23.700 | 23.950 | 3,164.05 | 261 |
| 2022-11-07 | 25.650 | 26.600 | 24.700 | 24.850 | 3,282.95 | 271 |
| 2022-11-04 | 27.400 | 28.200 | 25.400 | 25.650 | 3,388.64 | 273 |
| 2022-11-03 | 28.500 | 31.350 | 27.300 | 27.400 | 3,619.84 | 423 |
| 2022-11-02 | 31.500 | 31.500 | 28.150 | 28.500 | 3,765.16 | 165 |
| 2022-11-01 | 32.000 | 32.000 | 27.200 | 30.000 | 3,963.32 | 1,847 |
| 2022-10-31 | 36.650 | 36.650 | 30.750 | 32.000 | 4,227.55 | 633 |
| 2022-10-28 | 38.450 | 38.500 | 36.000 | 37.150 | 4,907.92 | 152 |
| 2022-10-27 | 43.950 | 43.950 | 35.000 | 38.450 | 5,079.66 | 811 |
| 2022-10-26 | 61.600 | 63.400 | 61.600 | 63.300 | 8,362.62 | 8 |
| 2022-10-25 | 64.000 | 64.100 | 62.500 | 64.100 | 8,468.30 | 18 |
| 2022-10-24 | 65.800 | 67.400 | 62.100 | 64.000 | 8,455.09 | 64 |
| 2022-10-21 | 68.400 | 68.400 | 65.600 | 65.700 | 8,679.68 | 6 |
| 2022-10-20 | 65.000 | 68.300 | 61.600 | 68.300 | 9,023.17 | 69 |
| 2022-10-19 | 64.900 | 65.000 | 64.900 | 65.000 | 8,587.20 | 48 |
| 2022-10-18 | 64.600 | 65.000 | 62.100 | 64.900 | 8,573.99 | 77 |
| 2022-10-17 | 68.600 | 68.600 | 61.400 | 63.600 | 8,402.25 | 3 |
| 2022-10-14 | 63.200 | 63.400 | 61.200 | 63.300 | 8,362.62 | 7 |
| 2022-10-13 | 63.700 | 63.700 | 63.400 | 63.400 | 8,375.83 | 13 |
| 2022-10-12 | 60.800 | 64.000 | 60.800 | 63.400 | 8,375.83 | 2 |
| 2022-10-11 | 60.600 | 68.000 | 60.600 | 63.000 | 8,322.98 | 8 |
| 2022-10-10 | 65.800 | 65.900 | 60.600 | 60.600 | 8,005.92 | 44 |
| 2022-10-07 | 65.500 | 65.500 | 64.800 | 65.000 | 8,587.20 | 10 |
| 2022-10-06 | 66.100 | 67.500 | 62.600 | 65.600 | 8,666.47 | 51 |
| 2022-10-05 | 67.800 | 68.000 | 66.100 | 67.100 | 8,864.64 | 27 |
| 2022-10-04 | 65.600 | 68.000 | 65.600 | 67.900 | 8,970.33 | 117 |
| 2022-10-03 | 67.800 | 69.900 | 66.000 | 67.300 | 8,891.06 | 16 |
| 2022-09-30 | 67.000 | 70.000 | 66.200 | 67.800 | 8,957.11 | 65 |
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.