Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 68.600 | 68.600 | 67.000 | 67.000 | 8,851.43 | 64 |
| 2022-09-28 | 69.700 | 69.700 | 69.000 | 69.000 | 9,115.65 | 5 |
| 2022-09-27 | 69.300 | 70.700 | 66.500 | 69.700 | 9,208.12 | 70 |
| 2022-09-26 | 67.300 | 68.000 | 65.600 | 66.300 | 8,758.95 | 109 |
| 2022-09-23 | 70.100 | 72.000 | 67.300 | 69.000 | 9,115.65 | 175 |
| 2022-09-22 | 74.300 | 80.400 | 69.300 | 73.000 | 9,644.09 | 338 |
| 2022-09-21 | 78.000 | 78.000 | 77.000 | 77.100 | 10,185.74 | 182 |
| 2022-09-20 | 76.200 | 81.000 | 76.200 | 79.300 | 10,476.39 | 69 |
| 2022-09-19 | 79.900 | 80.600 | 75.600 | 79.100 | 10,449.97 | 4 |
| 2022-09-16 | 81.000 | 81.000 | 79.900 | 79.900 | 10,555.66 | 2 |
| 2022-09-15 | 81.800 | 81.800 | 74.600 | 79.000 | 10,436.76 | 31 |
| 2022-09-14 | 74.200 | 81.000 | 74.200 | 76.700 | 10,132.90 | 35 |
| 2022-09-13 | 74.200 | 76.700 | 74.200 | 75.000 | 9,908.31 | 82 |
| 2022-09-12 | 75.000 | 75.000 | 69.800 | 74.200 | 9,802.62 | 210 |
| 2022-09-09 | 75.000 | 75.000 | 74.000 | 74.600 | 9,855.47 | 71 |
| 2022-09-08 | 75.100 | 76.000 | 74.000 | 75.000 | 9,908.31 | 35 |
| 2022-09-07 | 78.900 | 78.900 | 75.000 | 75.600 | 9,987.58 | 19 |
| 2022-09-06 | 74.200 | 79.800 | 74.200 | 75.800 | 10,014.00 | 4 |
| 2022-09-05 | 82.800 | 82.800 | 74.000 | 80.000 | 10,568.87 | 14 |
| 2022-09-02 | 80.300 | 83.000 | 75.200 | 81.700 | 10,793.45 | 21 |
| 2022-09-01 | 79.700 | 80.000 | 73.000 | 80.000 | 10,568.87 | 25 |
| 2022-08-31 | 74.900 | 79.100 | 74.000 | 77.500 | 10,238.59 | 354 |
| 2022-08-30 | 75.000 | 75.100 | 73.300 | 75.000 | 9,908.31 | 63 |
| 2022-08-29 | 77.900 | 77.900 | 73.300 | 73.900 | 9,762.99 | 40 |
| 2022-08-26 | 77.000 | 78.000 | 77.000 | 77.900 | 10,291.43 | 12 |
| 2022-08-25 | 78.000 | 78.000 | 76.500 | 77.000 | 10,172.53 | 2 |
| 2022-08-24 | 76.000 | 77.900 | 75.200 | 77.800 | 10,278.22 | 12 |
| 2022-08-23 | 78.000 | 79.000 | 77.500 | 77.900 | 10,291.43 | 61 |
| 2022-08-22 | 79.000 | 80.500 | 74.600 | 75.000 | 9,908.31 | 14 |
| 2022-08-19 | 76.100 | 80.500 | 76.100 | 78.700 | 10,397.12 | 5 |
| 2022-08-18 | 77.000 | 80.600 | 75.000 | 80.500 | 10,634.92 | 65 |
| 2022-08-17 | 77.000 | 79.900 | 76.200 | 78.900 | 10,423.54 | 140 |
| 2022-08-16 | 81.000 | 84.900 | 76.300 | 76.300 | 10,080.06 | 108 |
| 2022-08-15 | 85.900 | 85.900 | 80.800 | 80.800 | 10,674.56 | 6 |
| 2022-08-12 | 83.000 | 89.700 | 78.700 | 86.000 | 11,361.53 | 2 |
| 2022-08-11 | 80.000 | 83.000 | 78.700 | 82.700 | 10,925.57 | 44 |
| 2022-08-10 | 76.300 | 82.000 | 75.200 | 79.900 | 10,555.66 | 25 |
| 2022-08-09 | 79.500 | 79.500 | 77.900 | 77.900 | 10,291.43 | 1 |
| 2022-08-08 | 79.000 | 80.500 | 77.600 | 79.900 | 10,555.66 | 54 |
| 2022-08-05 | 84.100 | 84.100 | 78.500 | 80.000 | 10,568.87 | 23 |
| 2022-08-04 | 79.900 | 84.600 | 78.300 | 84.400 | 11,150.15 | 8 |
| 2022-08-03 | 78.400 | 85.600 | 78.400 | 79.900 | 10,555.66 | 24 |
| 2022-08-02 | 85.100 | 85.100 | 79.000 | 84.600 | 11,176.58 | 9 |
| 2022-08-01 | 81.000 | 84.900 | 81.000 | 84.900 | 11,216.21 | 5 |
| 2022-07-29 | 84.200 | 86.100 | 81.500 | 85.100 | 11,242.63 | 7 |
| 2022-07-28 | 90.000 | 101.00 | 83.900 | 84.200 | 11,123.73 | 48 |
| 2022-07-27 | 79.800 | 110.00 | 79.500 | 89.900 | 11,876.76 | 63 |
| 2022-07-26 | 76.500 | 79.500 | 75.000 | 79.400 | 10,489.60 | 20 |
| 2022-07-25 | 74.800 | 76.000 | 74.700 | 75.900 | 10,027.21 | 46 |
| 2022-07-22 | 69.600 | 74.900 | 69.600 | 74.500 | 9,842.26 | 125 |
| 2022-07-21 | 70.900 | 71.000 | 68.000 | 69.500 | 9,181.70 | 10 |
| 2022-07-20 | 74.900 | 74.900 | 71.000 | 71.000 | 9,379.87 | 7 |
| 2022-07-19 | 72.000 | 75.400 | 72.000 | 75.400 | 9,961.16 | 2 |
| 2022-07-18 | 70.000 | 72.500 | 70.000 | 72.000 | 9,511.98 | 14 |
| 2022-07-15 | 69.000 | 69.900 | 69.000 | 69.000 | 9,115.65 | 4 |
| 2022-07-14 | 69.900 | 69.900 | 68.200 | 69.700 | 9,208.12 | 31 |
| 2022-07-13 | 71.000 | 71.000 | 68.800 | 69.900 | 9,234.55 | 24 |
| 2022-07-12 | 72.000 | 72.100 | 69.000 | 69.000 | 9,115.65 | 9 |
| 2022-07-11 | 73.000 | 73.000 | 71.900 | 71.900 | 9,498.77 | 4 |
| 2022-07-08 | 74.000 | 74.300 | 72.200 | 73.000 | 9,644.09 | 22 |
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.