Q linea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.392	0.410	0.373	0.380	354.81	850
2025-02-14	0.376	0.410	0.366	0.385	359.95	1,675
2025-02-13	0.390	0.391	0.372	0.381	355.75	1,348
2025-02-12	0.412	0.414	0.381	0.401	374.42	2,098
2025-02-11	0.409	0.440	0.385	0.412	384.23	2,563
2025-02-10	0.384	0.430	0.384	0.409	381.89	2,876
2025-02-07	0.423	0.425	0.373	0.384	358.55	2,453
2025-02-06	0.476	0.490	0.372	0.423	394.96	5,725
2025-02-05	0.390	0.574	0.355	0.435	406.17	25,767
2025-02-04	0.330	0.350	0.312	0.339	316.53	2,703
2025-02-03	0.327	0.345	0.305	0.316	295.05	2,299
2025-01-31	0.321	0.368	0.281	0.330	308.13	5,365
2025-01-30	0.333	0.350	0.305	0.312	290.85	4,188
2025-01-29	0.391	0.391	0.304	0.321	299.26	3,837
2025-01-28	0.396	0.458	0.351	0.354	330.54	9,566
2025-01-27	0.308	0.420	0.291	0.386	360.42	8,553
2025-01-24	0.308	0.380	0.289	0.301	281.05	15,602
2025-01-23	0.309	0.318	0.281	0.298	278.25	5,244
2025-01-22	0.354	0.380	0.310	0.321	299.26	8,670
2025-01-21	0.281	0.347	0.281	0.344	321.20	9,037
2025-01-20	0.295	0.341	0.272	0.280	261.44	12,124
2025-01-17	0.370	0.408	0.266	0.275	256.77	11,420
2025-01-16	0.425	0.540	0.324	0.375	349.68	31,387
2025-01-15	0.538	0.985	0.400	0.429	400.10	133,231
2025-01-14	0.155	0.500	0.155	0.500	466.86	101,585
2025-01-13	0.370	0.479	0.100	0.128	119.14	28,635
2025-01-10	0.450	0.451	0.360	0.420	55.421	15,917
2025-01-09	0.405	0.420	0.373	0.390	51.523	8,618
2025-01-08	0.445	0.471	0.402	0.403	53.175	11,749
2025-01-07	0.780	0.780	0.390	0.449	59.318	36,692
2025-01-03	0.717	0.880	0.702	0.878	115.99	5,891
2025-01-02	0.700	0.727	0.680	0.717	94.724	4,122
2024-12-30	0.666	0.690	0.632	0.690	91.157	6,531
2024-12-27	0.682	0.690	0.652	0.672	88.779	2,236
2024-12-23	0.771	0.771	0.672	0.681	89.968	7,124
2024-12-20	0.863	0.872	0.765	0.769	101.59	3,290
2024-12-19	0.983	0.983	0.800	0.864	114.14	5,386
2024-12-18	0.989	0.998	0.970	0.973	128.54	698
2024-12-17	1.002	1.020	0.968	0.989	130.66	2,195
2024-12-16	1.048	1.118	1.030	1.030	136.07	850
2024-12-13	1.080	1.104	1.002	1.048	138.45	1,434
2024-12-12	1.088	1.170	1.070	1.082	142.94	1,442
2024-12-11	1.094	1.168	1.082	1.082	142.94	1,972
2024-12-10	1.124	1.124	1.080	1.094	144.53	1,311
2024-12-09	1.150	1.162	1.124	1.124	148.49	1,757
2024-12-06	1.202	1.250	1.184	1.220	161.18	2,473
2024-12-05	1.208	1.220	1.176	1.184	156.42	205
2024-12-04	1.150	1.244	1.150	1.192	157.48	1,246
2024-12-03	1.258	1.258	1.202	1.204	159.06	642
2024-12-02	1.180	1.398	1.180	1.234	163.02	3,126
2024-11-29	1.176	1.204	1.160	1.180	155.89	227
2024-11-28	1.180	1.198	1.144	1.176	155.36	1,160
2024-11-27	1.160	1.220	1.118	1.180	155.89	457
2024-11-26	1.296	1.296	1.128	1.180	155.89	573
2024-11-25	1.126	1.156	1.124	1.126	148.76	498
2024-11-22	1.132	1.136	1.100	1.110	146.64	766
2024-11-21	1.134	1.198	1.098	1.100	145.32	837
2024-11-20	1.116	1.122	1.060	1.092	144.27	372
2024-11-19	1.178	1.180	1.064	1.128	149.02	1,139
2024-11-18	1.188	1.196	1.136	1.136	150.08	1,344

← NewerPage 8 of 21 · 1,257 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.