Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 27.985 | 27.985 | 25.825 | 25.825 | 25.825 | 25,107 |
| 2026-02-02 | 26.000 | 28.670 | 25.445 | 27.995 | 27.995 | 7,832 |
| 2026-01-30 | 25.820 | 26.000 | 24.805 | 26.000 | 26.000 | 26,114 |
| 2026-01-29 | 27.315 | 27.315 | 25.910 | 25.995 | 25.995 | 7,508 |
| 2026-01-28 | 27.510 | 28.090 | 26.500 | 26.500 | 26.500 | 26,049 |
| 2026-01-27 | 27.420 | 28.350 | 27.420 | 27.420 | 27.420 | 13,889 |
| 2026-01-26 | 26.955 | 28.900 | 26.500 | 27.420 | 27.420 | 68,868 |
| 2026-01-23 | 27.000 | 27.685 | 26.935 | 26.960 | 26.960 | 4,981 |
| 2026-01-22 | 28.995 | 29.000 | 27.000 | 27.000 | 27.000 | 105,854 |
| 2026-01-21 | 27.000 | 29.995 | 26.325 | 27.460 | 27.460 | 17,699 |
| 2026-01-20 | 27.045 | 28.040 | 26.600 | 27.000 | 27.000 | 17,639 |
| 2026-01-19 | 26.995 | 30.450 | 26.000 | 26.505 | 26.505 | 36,234 |
| 2026-01-16 | 25.945 | 27.200 | 25.945 | 27.045 | 27.045 | 5,908 |
| 2026-01-15 | 26.195 | 26.895 | 25.360 | 26.795 | 26.795 | 9,066 |
| 2026-01-14 | 25.700 | 26.195 | 25.700 | 26.195 | 26.195 | 3,832 |
| 2026-01-13 | 26.700 | 26.750 | 25.000 | 25.700 | 25.700 | 42,437 |
| 2026-01-12 | 27.000 | 27.220 | 26.300 | 26.755 | 26.755 | 8,845 |
| 2026-01-09 | 27.205 | 28.520 | 26.500 | 27.220 | 27.220 | 17,082 |
| 2026-01-08 | 30.100 | 30.115 | 26.620 | 28.000 | 28.000 | 23,398 |
| 2026-01-07 | 34.000 | 35.000 | 30.115 | 30.115 | 30.115 | 15,389 |
| 2026-01-05 | 30.535 | 38.425 | 30.535 | 33.150 | 33.150 | 30,371 |
| 2026-01-02 | 25.000 | 37.995 | 24.510 | 29.000 | 29.000 | 66,386 |
| 2025-12-30 | 23.995 | 25.675 | 23.600 | 24.940 | 24.940 | 23,336 |
| 2025-12-29 | 22.995 | 25.595 | 22.995 | 24.745 | 24.745 | 20,461 |
| 2025-12-23 | 21.505 | 23.380 | 21.505 | 22.360 | 22.360 | 8,033 |
| 2025-12-22 | 21.500 | 22.000 | 21.170 | 22.000 | 22.000 | 2,387 |
| 2025-12-19 | 21.735 | 21.735 | 21.005 | 21.375 | 21.375 | 4,123 |
| 2025-12-18 | 21.520 | 21.735 | 21.400 | 21.735 | 21.735 | 2,547 |
| 2025-12-17 | 20.825 | 21.880 | 20.785 | 21.520 | 21.520 | 5,505 |
| 2025-12-16 | 21.570 | 22.135 | 20.805 | 20.805 | 20.805 | 12,170 |
| 2025-12-15 | 22.470 | 22.510 | 21.420 | 21.565 | 21.565 | 13,433 |
| 2025-12-12 | 23.410 | 23.410 | 22.500 | 22.500 | 22.500 | 13,681 |
| 2025-12-11 | 23.800 | 23.920 | 23.410 | 23.600 | 23.600 | 6,277 |
| 2025-12-10 | 24.390 | 24.390 | 23.800 | 23.800 | 23.800 | 8,704 |
| 2025-12-09 | 24.295 | 24.990 | 24.090 | 24.090 | 24.090 | 12,835 |
| 2025-12-08 | 24.550 | 24.550 | 24.035 | 24.095 | 24.095 | 3,943 |
| 2025-12-05 | 24.650 | 24.650 | 24.190 | 24.555 | 24.555 | 2,083 |
| 2025-12-04 | 24.155 | 24.990 | 24.155 | 24.360 | 24.360 | 3,941 |
| 2025-12-03 | 24.895 | 24.895 | 24.165 | 24.165 | 24.165 | 1,318 |
| 2025-12-02 | 25.450 | 25.450 | 24.155 | 24.895 | 24.895 | 2,141 |
| 2025-12-01 | 25.140 | 25.835 | 24.320 | 24.845 | 24.845 | 7,969 |
| 2025-11-28 | 24.555 | 25.165 | 24.555 | 25.000 | 25.000 | 1,162 |
| 2025-11-27 | 24.440 | 25.190 | 24.410 | 24.550 | 24.550 | 6,447 |
| 2025-11-26 | 25.950 | 25.950 | 24.400 | 24.435 | 24.435 | 9,510 |
| 2025-11-25 | 24.955 | 25.695 | 24.300 | 25.005 | 25.005 | 7,021 |
| 2025-11-24 | 25.420 | 25.810 | 24.800 | 24.950 | 24.950 | 3,127 |
| 2025-11-21 | 25.590 | 26.000 | 25.105 | 25.420 | 25.420 | 1,717 |
| 2025-11-20 | 25.995 | 26.260 | 25.415 | 25.590 | 25.590 | 7,433 |
| 2025-11-19 | 25.990 | 26.075 | 25.595 | 25.900 | 25.900 | 1,785 |
| 2025-11-18 | 26.735 | 26.995 | 24.755 | 26.060 | 26.060 | 28,534 |
| 2025-11-17 | 25.135 | 27.770 | 25.120 | 25.815 | 25.815 | 13,935 |
| 2025-11-14 | 25.795 | 25.800 | 25.020 | 25.120 | 25.120 | 3,678 |
| 2025-11-13 | 25.005 | 26.000 | 25.000 | 25.800 | 25.800 | 2,295 |
| 2025-11-12 | 24.805 | 25.415 | 24.805 | 24.930 | 24.930 | 7,882 |
| 2025-11-11 | 24.000 | 25.470 | 24.000 | 25.275 | 25.275 | 10,306 |
| 2025-11-10 | 24.630 | 24.650 | 24.000 | 24.000 | 24.000 | 30,497 |
| 2025-11-07 | 24.865 | 25.040 | 24.625 | 24.625 | 24.625 | 10,122 |
| 2025-11-06 | 25.005 | 25.100 | 24.850 | 24.865 | 24.865 | 6,091 |
| 2025-11-05 | 25.225 | 25.440 | 24.920 | 25.005 | 25.005 | 11,978 |
| 2025-11-04 | 25.230 | 25.230 | 24.900 | 25.230 | 25.230 | 19,485 |
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.