Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.230	25.230	24.900	25.230	25.230	19,485
2025-11-03	24.710	25.220	24.710	25.200	25.200	25,168
2025-10-31	25.075	25.075	24.705	25.045	25.045	4,719
2025-10-30	24.755	25.305	24.660	25.070	25.070	41,762
2025-10-29	24.960	24.960	24.565	24.735	24.735	27,674
2025-10-28	24.620	25.065	24.505	24.960	24.960	13,065
2025-10-27	25.460	25.460	24.305	24.855	24.855	39,597
2025-10-24	25.120	25.640	24.800	25.460	25.460	14,012
2025-10-23	25.395	25.715	25.100	25.160	25.160	3,407
2025-10-22	27.100	27.100	25.005	25.195	25.195	21,180
2025-10-21	25.911	26.700	25.911	25.920	25.920	11,574
2025-10-20	26.364	26.611	25.864	25.962	25.962	12,845
2025-10-17	28.160	28.505	27.705	28.400	26.518	5,722
2025-10-16	28.705	29.370	28.150	28.160	26.294	7,060
2025-10-15	28.780	28.780	28.045	28.695	26.793	15,800
2025-10-14	27.935	30.510	27.935	29.145	27.213	20,553
2025-10-13	28.005	28.500	27.705	27.930	26.079	12,648
2025-10-10	28.385	28.530	27.940	28.000	26.144	3,567
2025-10-09	28.460	29.135	27.750	28.525	26.634	8,921
2025-10-08	28.900	29.155	27.200	27.775	25.934	16,334
2025-10-07	28.260	29.500	28.000	28.800	26.891	13,229
2025-10-06	28.165	28.865	28.010	28.260	26.387	11,034
2025-10-03	28.055	29.900	27.420	28.000	26.144	43,300
2025-10-02	28.355	28.390	27.475	28.065	26.205	9,887
2025-10-01	29.360	29.360	28.025	28.645	26.746	7,212
2025-09-30	29.570	29.570	28.650	28.650	26.751	4,633
2025-09-29	29.330	29.590	28.900	29.570	27.610	2,958
2025-09-26	29.520	29.915	29.325	29.495	27.540	3,547
2025-09-25	29.670	30.000	28.945	29.520	27.563	2,437
2025-09-24	29.845	30.000	28.500	30.000	28.012	11,041
2025-09-23	29.900	29.995	29.310	29.845	27.867	4,905
2025-09-22	29.305	29.995	29.290	29.890	27.909	8,093
2025-09-19	29.400	30.185	28.000	29.500	27.545	28,452
2025-09-18	29.690	32.500	28.500	29.300	27.358	91,629
2025-09-17	37.590	37.600	36.985	37.290	34.818	12,272
2025-09-16	38.995	38.995	37.590	37.665	35.169	8,597
2025-09-15	39.600	40.590	38.365	38.500	35.948	8,229
2025-09-12	38.505	40.495	38.315	39.600	36.975	16,112
2025-09-11	44.995	44.995	38.830	40.000	37.349	29,522
2025-09-10	47.700	48.445	45.195	45.195	42.199	8,005
2025-09-09	48.680	49.800	47.600	47.620	44.464	6,765
2025-09-08	48.600	50.980	47.800	50.980	47.601	9,064
2025-09-05	49.845	52.530	48.225	48.495	45.281	18,332
2025-09-04	49.690	49.900	49.000	49.840	46.537	1,453
2025-09-03	50.030	50.500	49.500	49.690	46.396	4,088
2025-09-02	49.995	50.000	49.055	49.300	46.032	5,833
2025-09-01	49.420	50.980	48.625	50.000	46.686	5,674
2025-08-29	50.250	50.310	49.135	49.420	46.144	5,238
2025-08-28	49.800	51.490	49.780	50.500	47.153	8,466
2025-08-27	51.000	51.800	49.610	50.370	47.031	3,552
2025-08-26	50.600	51.780	50.200	51.780	48.348	10,996
2025-08-25	51.400	52.000	50.000	50.400	47.059	13,718
2025-08-22	50.400	51.600	50.400	50.800	47.433	3,962
2025-08-21	51.600	52.800	50.400	50.600	47.246	5,110
2025-08-20	51.200	52.600	50.800	51.800	48.367	8,712
2025-08-19	53.600	53.600	51.200	51.800	48.367	8,258
2025-08-18	52.200	53.400	51.000	53.000	49.487	6,901
2025-08-15	50.800	53.000	50.800	52.200	48.740	1,465
2025-08-14	52.200	53.400	50.600	51.400	47.993	4,113
2025-08-13	53.000	55.000	52.200	52.200	48.740	2,935

← NewerPage 5 of 22 · 1,262 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.