Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.350	19.000	16.700	16.900	16.900	38,097
2026-04-29	19.000	19.100	18.050	18.050	18.050	17,665
2026-04-28	19.750	19.950	18.550	19.150	19.150	12,970
2026-04-27	20.400	20.500	19.300	19.300	19.300	10,887
2026-04-24	21.600	21.600	19.700	20.500	20.500	8,294
2026-04-23	21.200	21.500	19.500	20.600	20.600	59,327
2026-04-22	20.700	21.700	20.600	21.000	21.000	14,109
2026-04-21	21.500	22.800	20.600	21.100	21.100	18,221
2026-04-20	21.000	22.900	21.000	21.800	21.800	10,711
2026-04-17	21.500	21.800	20.200	21.500	21.500	19,833
2026-04-16	25.200	28.900	21.000	21.100	21.100	113,171
2026-04-15	20.700	22.800	20.600	21.700	21.700	9,532
2026-04-14	21.200	21.400	20.900	21.200	21.200	5,938
2026-04-13	21.800	21.900	20.800	20.900	20.900	9,559
2026-04-10	22.000	22.000	21.900	22.000	22.000	1,070
2026-04-09	23.200	23.200	21.900	21.900	21.900	30,222
2026-04-08	24.600	24.600	23.100	23.400	23.400	3,494
2026-04-07	23.400	24.800	23.100	24.000	24.000	5,387
2026-04-02	23.505	23.975	23.150	23.525	23.525	351
2026-04-01	22.505	23.945	22.505	23.945	23.945	7,162
2026-03-31	22.090	22.880	22.090	22.505	22.505	357
2026-03-30	22.995	22.995	22.325	22.900	22.900	2,407
2026-03-27	23.070	23.070	22.290	22.995	22.995	854
2026-03-26	23.200	23.200	22.285	23.070	23.070	998
2026-03-25	22.000	24.000	21.355	22.325	22.325	11,681
2026-03-24	22.495	22.495	21.415	22.000	22.000	760
2026-03-23	22.265	22.680	21.335	21.600	21.600	5,992
2026-03-20	21.420	23.020	21.420	22.265	22.265	945
2026-03-19	22.735	23.900	22.475	23.210	23.210	5,522
2026-03-18	21.335	24.900	21.335	22.730	22.730	4,332
2026-03-17	21.890	22.000	21.020	22.000	22.000	2,370
2026-03-16	22.535	22.535	21.900	21.950	21.950	711
2026-03-13	23.335	23.900	22.020	22.530	22.530	5,440
2026-03-12	23.335	23.900	23.330	23.335	23.335	2,312
2026-03-11	23.275	23.895	23.275	23.400	23.400	1,984
2026-03-10	23.840	23.890	23.270	23.275	23.275	330
2026-03-09	23.310	23.960	23.250	23.260	23.260	1,035
2026-03-06	23.975	23.975	23.300	23.300	23.300	2,514
2026-03-05	23.265	23.995	23.265	23.270	23.270	1,429
2026-03-04	23.995	23.995	23.255	23.500	23.500	1,136
2026-03-03	23.640	24.465	23.250	23.255	23.255	3,616
2026-03-02	24.575	24.790	23.670	24.470	24.470	2,608
2026-02-27	23.505	24.605	23.505	24.580	24.580	6,642
2026-02-26	23.885	24.000	23.250	23.505	23.505	6,116
2026-02-25	24.995	25.000	23.885	23.885	23.885	3,456
2026-02-24	24.585	25.100	24.000	24.200	24.200	5,621
2026-02-23	23.500	25.980	22.970	22.970	22.970	8,342
2026-02-20	23.745	25.200	23.490	23.570	23.570	12,710
2026-02-19	23.385	25.200	22.590	25.200	25.200	5,568
2026-02-18	23.005	25.000	22.025	23.390	23.390	12,716
2026-02-17	23.865	23.865	22.130	23.575	23.575	2,735
2026-02-16	24.365	24.365	21.625	24.170	24.170	13,697
2026-02-13	24.100	24.650	23.915	24.125	24.125	1,373
2026-02-12	24.915	24.915	24.065	24.100	24.100	3,038
2026-02-11	24.300	24.725	23.930	24.300	24.300	2,584
2026-02-10	24.410	24.505	24.375	24.500	24.500	1,053
2026-02-09	26.080	26.165	24.385	24.410	24.410	3,384
2026-02-06	23.920	26.240	23.920	25.600	25.600	4,714
2026-02-05	24.100	24.685	23.765	23.800	23.800	2,520
2026-02-04	24.395	24.900	23.625	24.100	24.100	10,090

← NewerPage 3 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.