Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.142 | 1.248 | 1.108 | 1.188 | 156.95 | 1,254 |
| 2024-11-14 | 1.146 | 1.196 | 0.900 | 1.138 | 150.34 | 2,649 |
| 2024-11-13 | 1.400 | 1.408 | 1.090 | 1.120 | 147.96 | 7,613 |
| 2024-11-12 | 1.496 | 1.496 | 1.310 | 1.388 | 183.37 | 3,890 |
| 2024-11-11 | 1.786 | 1.786 | 1.496 | 1.496 | 197.64 | 4,601 |
| 2024-11-08 | 1.894 | 1.946 | 1.738 | 1.758 | 232.25 | 2,734 |
| 2024-11-07 | 2.060 | 2.060 | 1.850 | 1.910 | 252.33 | 1,898 |
| 2024-11-06 | 2.030 | 2.175 | 1.990 | 2.055 | 271.49 | 2,088 |
| 2024-11-05 | 2.115 | 2.310 | 1.812 | 2.000 | 264.22 | 7,631 |
| 2024-11-04 | 2.470 | 2.595 | 2.455 | 2.510 | 331.60 | 733 |
| 2024-11-01 | 2.505 | 2.505 | 2.465 | 2.470 | 326.31 | 100 |
| 2024-10-31 | 2.745 | 2.745 | 2.505 | 2.505 | 330.94 | 423 |
| 2024-10-30 | 2.700 | 2.740 | 2.525 | 2.570 | 339.52 | 1,862 |
| 2024-10-29 | 2.500 | 2.695 | 2.500 | 2.650 | 350.09 | 1,585 |
| 2024-10-28 | 2.545 | 2.590 | 2.450 | 2.500 | 330.28 | 1,098 |
| 2024-10-25 | 2.700 | 2.700 | 2.380 | 2.425 | 320.37 | 2,938 |
| 2024-10-24 | 2.255 | 2.975 | 2.250 | 2.425 | 320.37 | 7,490 |
| 2024-10-23 | 2.360 | 2.400 | 2.085 | 2.250 | 297.25 | 3,255 |
| 2024-10-22 | 2.415 | 2.455 | 2.350 | 2.360 | 311.78 | 409 |
| 2024-10-21 | 2.475 | 2.600 | 2.400 | 2.415 | 319.05 | 862 |
| 2024-10-18 | 2.530 | 2.780 | 2.420 | 2.480 | 327.63 | 2,104 |
| 2024-10-17 | 2.650 | 2.675 | 2.520 | 2.530 | 334.24 | 744 |
| 2024-10-16 | 2.615 | 2.675 | 2.610 | 2.640 | 348.77 | 451 |
| 2024-10-15 | 2.620 | 2.675 | 2.620 | 2.620 | 346.13 | 412 |
| 2024-10-14 | 2.670 | 2.895 | 2.610 | 2.620 | 346.13 | 502 |
| 2024-10-11 | 2.675 | 2.715 | 2.615 | 2.630 | 347.45 | 674 |
| 2024-10-10 | 2.740 | 2.785 | 2.675 | 2.675 | 353.40 | 671 |
| 2024-10-09 | 2.740 | 2.845 | 2.700 | 2.765 | 365.29 | 749 |
| 2024-10-08 | 2.775 | 2.820 | 2.750 | 2.755 | 363.97 | 1,607 |
| 2024-10-07 | 2.755 | 2.900 | 2.750 | 2.775 | 366.61 | 1,814 |
| 2024-10-04 | 2.610 | 2.845 | 2.550 | 2.750 | 363.30 | 1,970 |
| 2024-10-03 | 2.755 | 2.910 | 2.550 | 2.610 | 344.81 | 2,258 |
| 2024-10-02 | 2.825 | 2.825 | 2.750 | 2.755 | 363.97 | 404 |
| 2024-10-01 | 2.865 | 2.915 | 2.825 | 2.825 | 373.21 | 481 |
| 2024-09-30 | 2.920 | 3.095 | 2.825 | 2.920 | 385.76 | 185 |
| 2024-09-27 | 2.750 | 3.100 | 2.700 | 2.920 | 385.76 | 1,839 |
| 2024-09-26 | 2.780 | 2.820 | 2.660 | 2.750 | 363.30 | 1,811 |
| 2024-09-25 | 2.855 | 2.885 | 2.745 | 2.780 | 367.27 | 582 |
| 2024-09-24 | 2.885 | 2.960 | 2.820 | 2.855 | 377.18 | 264 |
| 2024-09-23 | 2.980 | 3.025 | 2.810 | 2.885 | 381.14 | 1,084 |
| 2024-09-20 | 2.980 | 3.040 | 2.940 | 2.940 | 388.41 | 883 |
| 2024-09-19 | 3.130 | 3.130 | 2.975 | 2.980 | 393.69 | 1,095 |
| 2024-09-18 | 3.210 | 3.300 | 3.005 | 3.090 | 408.22 | 1,354 |
| 2024-09-17 | 3.350 | 3.395 | 3.280 | 3.295 | 435.31 | 647 |
| 2024-09-16 | 3.355 | 3.415 | 3.265 | 3.325 | 439.27 | 454 |
| 2024-09-13 | 3.275 | 3.690 | 3.275 | 3.350 | 442.57 | 517 |
| 2024-09-12 | 3.350 | 3.615 | 3.310 | 3.370 | 445.21 | 822 |
| 2024-09-11 | 3.495 | 3.795 | 3.350 | 3.350 | 442.57 | 1,596 |
| 2024-09-10 | 3.380 | 3.500 | 3.380 | 3.420 | 451.82 | 323 |
| 2024-09-09 | 3.360 | 3.440 | 3.355 | 3.390 | 447.86 | 412 |
| 2024-09-06 | 3.390 | 3.470 | 3.320 | 3.350 | 442.57 | 789 |
| 2024-09-05 | 3.370 | 3.440 | 3.310 | 3.340 | 441.25 | 426 |
| 2024-09-04 | 3.505 | 3.505 | 3.300 | 3.375 | 445.87 | 814 |
| 2024-09-03 | 3.650 | 3.715 | 3.500 | 3.510 | 463.71 | 1,113 |
| 2024-09-02 | 3.770 | 3.780 | 3.610 | 3.635 | 480.22 | 1,516 |
| 2024-08-30 | 3.890 | 3.950 | 3.700 | 3.770 | 498.06 | 853 |
| 2024-08-29 | 3.900 | 3.900 | 3.740 | 3.770 | 498.06 | 1,600 |
| 2024-08-28 | 3.995 | 4.200 | 3.625 | 3.900 | 515.23 | 5,165 |
| 2024-08-27 | 4.030 | 4.030 | 3.600 | 3.995 | 527.78 | 2,833 |
| 2024-08-26 | 3.495 | 4.440 | 3.445 | 3.705 | 489.47 | 7,352 |
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.