Q linea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.100 | 16.100 | 15.600 | 15.950 | 15.950 | 8,301 |
| 2026-10-19 | 16.650 | 16.650 | 16.050 | 16.050 | 16.050 | 3,421 |
| 2026-10-16 | 16.650 | 16.900 | 16.550 | 16.650 | 16.650 | 6,315 |
| 2026-10-15 | 16.950 | 17.200 | 16.250 | 16.750 | 16.750 | 5,905 |
| 2026-10-14 | 16.950 | 16.950 | 16.200 | 16.600 | 16.600 | 4,081 |
| 2026-10-13 | 16.800 | 17.050 | 16.350 | 17.050 | 17.050 | 3,489 |
| 2026-10-12 | 17.300 | 17.300 | 16.800 | 16.800 | 16.800 | 1,700 |
| 2026-10-09 | 16.450 | 16.850 | 16.450 | 16.850 | 16.850 | 953 |
| 2026-10-08 | 16.750 | 16.950 | 16.700 | 16.950 | 16.950 | 1,066 |
| 2026-10-07 | 17.050 | 17.050 | 16.550 | 16.650 | 16.650 | 149 |
| 2026-10-06 | 17.000 | 17.250 | 16.550 | 17.050 | 17.050 | 5,530 |
| 2026-10-05 | 17.000 | 17.400 | 17.000 | 17.000 | 17.000 | 3,113 |
| 2026-10-02 | 17.350 | 17.650 | 17.000 | 17.050 | 17.050 | 12,569 |
| 2026-10-01 | 17.500 | 17.500 | 17.350 | 17.350 | 17.350 | 1,423 |
| 2026-09-30 | 17.450 | 17.700 | 17.250 | 17.500 | 17.500 | 5,136 |
| 2026-09-29 | 17.550 | 17.900 | 17.550 | 17.750 | 17.750 | 3,234 |
| 2026-09-28 | 18.050 | 18.050 | 17.400 | 17.600 | 17.600 | 18,356 |
| 2026-09-25 | 17.700 | 18.100 | 17.600 | 17.900 | 17.900 | 8,093 |
| 2026-09-24 | 18.150 | 18.150 | 17.700 | 17.700 | 17.700 | 1,334 |
| 2026-09-23 | 17.850 | 18.000 | 17.600 | 18.000 | 18.000 | 4,605 |
| 2026-09-22 | 17.750 | 19.400 | 17.650 | 18.250 | 18.250 | 27,922 |
| 2026-09-21 | 18.100 | 18.100 | 17.800 | 18.050 | 18.050 | 878 |
| 2026-09-18 | 18.250 | 18.250 | 17.400 | 18.200 | 18.200 | 7,964 |
| 2026-09-17 | 17.900 | 18.150 | 17.650 | 17.800 | 17.800 | 2,517 |
| 2026-09-16 | 17.850 | 18.150 | 17.850 | 17.900 | 17.900 | 780 |
| 2026-09-15 | 18.500 | 18.500 | 18.050 | 18.050 | 18.050 | 4,088 |
| 2026-09-14 | 18.700 | 18.700 | 18.200 | 18.600 | 18.600 | 1,834 |
| 2026-09-11 | 18.800 | 19.050 | 18.400 | 18.550 | 18.550 | 291 |
| 2026-09-10 | 18.250 | 18.800 | 18.250 | 18.800 | 18.800 | 5,845 |
| 2026-09-09 | 18.700 | 18.800 | 18.150 | 18.650 | 18.650 | 2,781 |
| 2026-09-08 | 19.300 | 19.300 | 18.550 | 18.650 | 18.650 | 3,179 |
| 2026-09-07 | 18.900 | 19.400 | 18.900 | 19.200 | 19.200 | 2,726 |
| 2026-09-04 | 18.550 | 18.900 | 18.500 | 18.900 | 18.900 | 519 |
| 2026-09-03 | 18.800 | 19.000 | 18.550 | 19.000 | 19.000 | 1,599 |
| 2026-09-02 | 18.700 | 19.250 | 18.200 | 19.250 | 19.250 | 5,326 |
| 2026-09-01 | 18.850 | 18.950 | 18.000 | 18.900 | 18.900 | 32,814 |
| 2026-08-31 | 18.450 | 18.800 | 18.450 | 18.800 | 18.800 | 10,897 |
| 2026-08-28 | 18.450 | 18.450 | 18.400 | 18.450 | 18.450 | 895 |
| 2026-08-27 | 18.500 | 18.500 | 18.000 | 18.450 | 18.450 | 5,412 |
| 2026-08-26 | 18.700 | 18.800 | 18.000 | 18.500 | 18.500 | 5,156 |
| 2026-08-25 | 18.500 | 18.700 | 18.150 | 18.700 | 18.700 | 2,723 |
| 2026-08-24 | 18.450 | 18.500 | 18.150 | 18.500 | 18.500 | 438 |
| 2026-08-21 | 18.200 | 18.350 | 17.750 | 18.350 | 18.350 | 1,100 |
| 2026-08-20 | 17.950 | 18.200 | 17.900 | 18.200 | 18.200 | 803 |
| 2026-08-19 | 17.600 | 18.350 | 17.600 | 18.050 | 18.050 | 7,742 |
| 2026-08-18 | 17.400 | 20.000 | 17.400 | 18.000 | 18.000 | 34,088 |
| 2026-08-17 | 17.800 | 17.800 | 17.400 | 17.400 | 17.400 | 2,930 |
| 2026-08-14 | 17.900 | 17.950 | 17.550 | 17.550 | 17.550 | 2,294 |
| 2026-08-13 | 18.300 | 18.300 | 17.650 | 18.000 | 18.000 | 12,538 |
| 2026-08-12 | 19.250 | 19.250 | 18.300 | 18.300 | 18.300 | 8,456 |
| 2026-08-11 | 20.100 | 21.000 | 19.400 | 19.700 | 19.700 | 10,973 |
| 2026-08-10 | 19.550 | 21.800 | 19.000 | 19.700 | 19.700 | 75,174 |
| 2026-08-07 | 17.550 | 17.850 | 17.350 | 17.850 | 17.850 | 2,434 |
| 2026-08-06 | 17.350 | 17.550 | 17.350 | 17.550 | 17.550 | 441 |
| 2026-08-05 | 17.500 | 17.500 | 17.450 | 17.450 | 17.450 | 1,292 |
| 2026-08-04 | 18.500 | 18.550 | 17.500 | 17.500 | 17.500 | 3,468 |
| 2026-08-03 | 18.150 | 18.500 | 18.100 | 18.500 | 18.500 | 9,139 |
| 2026-07-31 | 18.750 | 18.750 | 18.250 | 18.350 | 18.350 | 2,769 |
| 2026-07-30 | 17.500 | 18.600 | 17.250 | 18.500 | 18.500 | 12,317 |
| 2026-07-29 | 17.000 | 17.600 | 17.000 | 17.250 | 17.250 | 5,699 |
Page 1 of 5 · 251 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.