Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.800	17.000	16.500	16.600	16.600	1,573
2026-07-27	16.700	17.000	16.250	17.000	17.000	7,372
2026-07-24	16.500	16.900	16.100	16.500	16.500	13,950
2026-07-23	16.500	16.500	16.450	16.450	16.450	1,633
2026-07-22	16.600	16.950	16.450	16.500	16.500	9,472
2026-07-21	16.550	16.950	16.550	16.600	16.600	721
2026-07-20	17.000	17.450	16.400	16.800	16.800	4,393
2026-07-17	16.800	17.550	16.800	17.050	17.050	234
2026-07-16	16.750	17.400	16.750	17.100	17.100	3,876
2026-07-15	17.100	17.150	16.750	16.750	16.750	2,746
2026-07-14	16.950	17.100	16.650	16.700	16.700	2,237
2026-07-13	17.300	17.300	16.550	17.000	17.000	8,644
2026-07-10	17.500	17.500	17.000	17.300	17.300	2,917
2026-07-09	17.800	17.900	16.100	16.100	16.100	6,684
2026-07-08	16.800	19.200	16.650	17.550	17.550	25,261
2026-07-07	16.950	17.200	16.700	17.000	17.000	2,805
2026-07-06	16.900	17.400	16.900	16.950	16.950	4,559
2026-07-03	16.650	16.900	16.450	16.850	16.850	2,987
2026-07-02	16.900	17.100	16.600	16.900	16.900	661
2026-07-01	17.050	17.550	16.800	16.950	16.950	2,642
2026-06-30	17.600	17.600	17.000	17.050	17.050	11,695
2026-06-29	17.550	18.100	17.250	17.600	17.600	10,881
2026-06-26	17.050	18.650	17.050	18.100	18.100	5,000
2026-06-25	17.500	18.150	17.450	17.950	17.950	9,107
2026-06-24	17.050	17.600	16.650	17.450	17.450	8,236
2026-06-23	17.600	17.600	16.700	16.750	16.750	5,397
2026-06-22	17.350	17.600	16.950	17.600	17.600	11,252
2026-06-18	17.750	18.250	17.300	17.350	17.350	5,818
2026-06-17	18.000	18.300	18.000	18.300	18.300	1,244
2026-06-16	18.100	18.500	18.000	18.000	18.000	3,243
2026-06-15	18.300	19.250	18.000	18.550	18.550	10,228
2026-06-12	18.700	18.700	18.300	18.300	18.300	288
2026-06-11	19.500	19.500	18.650	18.650	18.650	5,088
2026-06-10	19.300	19.950	18.900	18.950	18.950	7,878
2026-06-09	19.550	19.550	18.850	18.900	18.900	1,590
2026-06-08	19.800	20.300	19.200	19.400	19.400	12,024
2026-06-05	19.200	20.200	19.200	20.200	20.200	16,150
2026-06-04	19.300	19.550	19.100	19.200	19.200	7,082
2026-06-03	19.300	19.300	18.600	19.000	19.000	10,854
2026-06-02	19.250	21.400	19.250	19.250	19.250	10,519
2026-06-01	18.350	21.500	18.350	19.250	19.250	34,892
2026-05-29	18.200	18.900	18.200	18.400	18.400	451
2026-05-28	18.400	18.650	18.100	18.200	18.200	5,464
2026-05-27	17.850	18.950	17.600	18.400	18.400	6,965
2026-05-26	18.200	18.250	17.850	17.850	17.850	1,926
2026-05-25	16.600	18.400	16.500	18.300	18.300	14,397
2026-05-22	17.500	17.850	16.150	16.900	16.900	16,471
2026-05-21	17.350	17.850	17.250	17.500	17.500	2,018
2026-05-20	17.350	17.800	17.350	17.350	17.350	1,114
2026-05-19	16.150	18.250	16.150	17.350	17.350	10,356
2026-05-18	16.100	16.300	15.700	15.900	15.900	6,590
2026-05-15	14.900	16.700	14.900	16.300	16.300	49,113
2026-05-13	15.100	15.100	14.550	14.850	14.850	11,230
2026-05-12	15.450	15.500	15.150	15.450	15.450	1,386
2026-05-11	15.950	16.100	15.300	15.500	15.500	5,445
2026-05-08	15.900	15.900	15.600	15.900	15.900	15,874
2026-05-07	16.050	16.400	15.900	16.350	16.350	5,583
2026-05-06	16.200	16.350	16.000	16.350	16.350	8,370
2026-05-05	16.750	16.750	16.200	16.250	16.250	13,173
2026-05-04	16.850	16.850	16.300	16.750	16.750	22,839

← NewerPage 2 of 22 · 1,261 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.