Advertisement
Q-linea AB (publ) (QLINEA.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.7000 | 2.7000 | 2.3800 | 2.4250 | 2.4250 | 388,196 |
| Oct 24, 2024 | 2.2550 | 2.9750 | 2.2500 | 2.4250 | 2.4250 | 989,456 |
| Oct 23, 2024 | 2.3600 | 2.4000 | 2.0850 | 2.2500 | 2.2500 | 430,024 |
| Oct 22, 2024 | 2.4150 | 2.4550 | 2.3500 | 2.3600 | 2.3600 | 53,975 |
| Oct 21, 2024 | 2.4750 | 2.6000 | 2.4000 | 2.4150 | 2.4150 | 113,834 |
| Oct 18, 2024 | 2.5300 | 2.7800 | 2.4200 | 2.4800 | 2.4800 | 277,900 |
| Oct 17, 2024 | 2.6500 | 2.6750 | 2.5200 | 2.5300 | 2.5300 | 98,270 |
| Oct 16, 2024 | 2.6150 | 2.6750 | 2.6100 | 2.6400 | 2.6400 | 59,630 |
| Oct 15, 2024 | 2.6200 | 2.6750 | 2.6200 | 2.6200 | 2.6200 | 54,384 |
| Oct 14, 2024 | 2.6700 | 2.8950 | 2.6100 | 2.6200 | 2.6200 | 66,258 |
| Oct 11, 2024 | 2.6750 | 2.7150 | 2.6150 | 2.6300 | 2.6300 | 89,007 |
| Oct 10, 2024 | 2.7400 | 2.7850 | 2.6750 | 2.6750 | 2.6750 | 88,628 |
| Oct 09, 2024 | 2.7400 | 2.8450 | 2.7000 | 2.7650 | 2.7650 | 98,921 |
| Oct 08, 2024 | 2.7750 | 2.8200 | 2.7500 | 2.7550 | 2.7550 | 212,237 |
| Oct 07, 2024 | 2.7550 | 2.9000 | 2.7500 | 2.7750 | 2.7750 | 239,693 |
| Oct 04, 2024 | 2.6100 | 2.8450 | 2.5500 | 2.7500 | 2.7500 | 260,216 |
| Oct 03, 2024 | 2.7550 | 2.9100 | 2.5500 | 2.6100 | 2.6100 | 298,344 |
| Oct 02, 2024 | 2.8250 | 2.8250 | 2.7500 | 2.7550 | 2.7550 | 53,355 |
| Oct 01, 2024 | 2.8650 | 2.9150 | 2.8250 | 2.8250 | 2.8250 | 63,552 |
| Sep 30, 2024 | 2.9200 | 3.0950 | 2.8250 | 2.9200 | 2.9200 | 24,498 |
| Sep 27, 2024 | 2.7500 | 3.1000 | 2.7000 | 2.9200 | 2.9200 | 242,894 |
| Sep 26, 2024 | 2.7800 | 2.8200 | 2.6600 | 2.7500 | 2.7500 | 239,309 |
| Sep 25, 2024 | 2.8550 | 2.8850 | 2.7450 | 2.7800 | 2.7800 | 76,837 |
| Sep 24, 2024 | 2.8850 | 2.9600 | 2.8200 | 2.8550 | 2.8550 | 34,888 |
| Sep 23, 2024 | 2.9800 | 3.0250 | 2.8100 | 2.8850 | 2.8850 | 143,237 |
| Sep 20, 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9400 | 2.9400 | 116,649 |
| Sep 19, 2024 | 3.1300 | 3.1300 | 2.9750 | 2.9800 | 2.9800 | 144,707 |
| Sep 18, 2024 | 3.2100 | 3.3000 | 3.0050 | 3.0900 | 3.0900 | 178,881 |
| Sep 17, 2024 | 3.3500 | 3.3950 | 3.2800 | 3.2950 | 3.2950 | 85,529 |
| Sep 16, 2024 | 3.3550 | 3.4150 | 3.2650 | 3.3250 | 3.3250 | 60,017 |
| Sep 13, 2024 | 3.2750 | 3.6900 | 3.2750 | 3.3500 | 3.3500 | 68,359 |
| Sep 12, 2024 | 3.3500 | 3.6150 | 3.3100 | 3.3700 | 3.3700 | 108,554 |
| Sep 11, 2024 | 3.4950 | 3.7950 | 3.3500 | 3.3500 | 3.3500 | 210,906 |
| Sep 10, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4200 | 3.4200 | 42,645 |
| Sep 09, 2024 | 3.3600 | 3.4400 | 3.3550 | 3.3900 | 3.3900 | 54,410 |
| Sep 06, 2024 | 3.3900 | 3.4700 | 3.3200 | 3.3500 | 3.3500 | 104,189 |
| Sep 05, 2024 | 3.3700 | 3.4400 | 3.3100 | 3.3400 | 3.3400 | 56,342 |
| Sep 04, 2024 | 3.5050 | 3.5050 | 3.3000 | 3.3750 | 3.3750 | 107,589 |
| Sep 03, 2024 | 3.6500 | 3.7150 | 3.5000 | 3.5100 | 3.5100 | 146,979 |
| Sep 02, 2024 | 3.7700 | 3.7800 | 3.6100 | 3.6350 | 3.6350 | 200,338 |
| Aug 30, 2024 | 3.8900 | 3.9500 | 3.7000 | 3.7700 | 3.7700 | 112,744 |
| Aug 29, 2024 | 3.9000 | 3.9000 | 3.7400 | 3.7700 | 3.7700 | 211,325 |
| Aug 28, 2024 | 3.9950 | 4.2000 | 3.6250 | 3.9000 | 3.9000 | 682,351 |
| Aug 27, 2024 | 4.0300 | 4.0300 | 3.6000 | 3.9950 | 3.9950 | 374,249 |
| Aug 26, 2024 | 3.4950 | 4.4400 | 3.4450 | 3.7050 | 3.7050 | 971,338 |
| Aug 23, 2024 | 3.4050 | 3.4700 | 3.3450 | 3.4600 | 3.4600 | 91,037 |
| Aug 22, 2024 | 3.2850 | 3.4750 | 3.2800 | 3.4050 | 3.4050 | 55,951 |
| Aug 21, 2024 | 3.2050 | 3.4450 | 3.1600 | 3.2850 | 3.2850 | 118,001 |
| Aug 20, 2024 | 3.2600 | 3.3100 | 3.1800 | 3.2050 | 3.2050 | 62,411 |
| Aug 19, 2024 | 3.2850 | 3.3300 | 3.1850 | 3.2600 | 3.2600 | 54,962 |
| Aug 16, 2024 | 3.3800 | 3.4300 | 3.0950 | 3.2700 | 3.2700 | 80,427 |
| Aug 15, 2024 | 3.3900 | 3.4850 | 3.1950 | 3.3800 | 3.3800 | 159,410 |
| Aug 14, 2024 | 3.3750 | 3.4500 | 3.2800 | 3.3900 | 3.3900 | 80,651 |
| Aug 13, 2024 | 3.3750 | 3.3800 | 3.2700 | 3.3800 | 3.3800 | 60,053 |
| Aug 12, 2024 | 3.3350 | 3.4600 | 3.2700 | 3.3800 | 3.3800 | 99,807 |
| Aug 09, 2024 | 3.4800 | 3.5700 | 3.3150 | 3.3350 | 3.3350 | 136,060 |
| Aug 08, 2024 | 3.4750 | 3.4950 | 3.3600 | 3.3750 | 3.3750 | 61,615 |
| Aug 07, 2024 | 3.4550 | 3.4850 | 3.3350 | 3.4750 | 3.4750 | 76,931 |
| Aug 06, 2024 | 3.2900 | 3.4950 | 3.2050 | 3.4550 | 3.4550 | 106,212 |
| Aug 05, 2024 | 3.3150 | 3.3500 | 2.9550 | 3.2900 | 3.2900 | 222,624 |
| Aug 02, 2024 | 3.4750 | 3.7450 | 3.3600 | 3.3600 | 3.3600 | 187,708 |
| Aug 01, 2024 | 3.7500 | 3.7500 | 3.4600 | 3.4700 | 3.4700 | 115,973 |
| Jul 31, 2024 | 3.6850 | 3.7800 | 3.3300 | 3.5550 | 3.5550 | 300,828 |
| Jul 30, 2024 | 3.6450 | 3.6450 | 3.4150 | 3.4800 | 3.4800 | 64,395 |
| Jul 29, 2024 | 3.5800 | 3.5800 | 3.3750 | 3.4950 | 3.4950 | 209,650 |
| Jul 26, 2024 | 3.5500 | 3.7400 | 3.5150 | 3.5800 | 3.5800 | 237,124 |
| Jul 25, 2024 | 3.5300 | 3.5950 | 3.4250 | 3.4700 | 3.4700 | 73,658 |
| Jul 24, 2024 | 3.5050 | 3.7350 | 3.4350 | 3.5300 | 3.5300 | 101,794 |
| Jul 23, 2024 | 3.5600 | 3.7400 | 3.5000 | 3.5600 | 3.5600 | 147,558 |
| Jul 22, 2024 | 3.4600 | 3.8600 | 3.4500 | 3.5600 | 3.5600 | 305,812 |
| Jul 19, 2024 | 3.3250 | 3.7000 | 3.3250 | 3.4600 | 3.4600 | 147,636 |
| Jul 18, 2024 | 3.5650 | 3.6050 | 3.3200 | 3.3200 | 3.3200 | 220,704 |
| Jul 17, 2024 | 3.5950 | 3.6950 | 3.4450 | 3.5650 | 3.5650 | 108,864 |
| Jul 16, 2024 | 3.7750 | 3.7750 | 3.4500 | 3.5950 | 3.5950 | 172,383 |
| Jul 15, 2024 | 3.4300 | 3.7150 | 3.4300 | 3.5600 | 3.5600 | 201,119 |
| Jul 12, 2024 | 3.5600 | 3.7650 | 3.3150 | 3.4250 | 3.4250 | 338,157 |
| Jul 11, 2024 | 3.9900 | 4.0000 | 3.2400 | 3.5600 | 3.5600 | 1,331,570 |
| Jul 10, 2024 | 4.0400 | 4.6900 | 3.8950 | 4.0850 | 4.0850 | 990,422 |
| Jul 09, 2024 | 4.0250 | 4.0550 | 3.9000 | 3.9050 | 3.9050 | 162,920 |
| Jul 08, 2024 | 3.9850 | 4.1400 | 3.9000 | 4.0250 | 4.0250 | 152,693 |
| Jul 05, 2024 | 4.0650 | 4.1100 | 3.9500 | 3.9850 | 3.9850 | 215,250 |
| Jul 04, 2024 | 3.9300 | 4.2500 | 3.8050 | 4.0650 | 4.0650 | 335,449 |
| Jul 03, 2024 | 4.0850 | 4.0850 | 3.9000 | 3.9300 | 3.9300 | 208,751 |
| Jul 02, 2024 | 3.9550 | 4.2000 | 3.6150 | 3.9750 | 3.9750 | 530,931 |
| Jul 01, 2024 | 4.1150 | 4.2900 | 3.9500 | 3.9550 | 3.9550 | 321,551 |
| Jun 28, 2024 | 3.8900 | 4.4500 | 3.8450 | 4.1100 | 4.1100 | 641,647 |
| Jun 27, 2024 | 3.6000 | 4.0850 | 3.5850 | 3.8200 | 3.8200 | 331,440 |
| Jun 26, 2024 | 3.7000 | 3.7400 | 3.5850 | 3.5850 | 3.5850 | 194,787 |
| Jun 25, 2024 | 3.7000 | 3.7350 | 3.6600 | 3.7000 | 3.7000 | 210,085 |
| Jun 24, 2024 | 4.0300 | 4.1250 | 3.6800 | 3.7000 | 3.7000 | 498,748 |
| Jun 20, 2024 | 3.8050 | 4.1450 | 3.8050 | 3.9500 | 3.9500 | 517,795 |
| Jun 19, 2024 | 3.5250 | 4.4200 | 3.5250 | 3.7400 | 3.7400 | 1,575,902 |
| Jun 18, 2024 | 3.2650 | 3.7300 | 3.2650 | 3.5200 | 3.5200 | 586,125 |
| Jun 17, 2024 | 3.5300 | 3.5300 | 3.2400 | 3.2650 | 3.2650 | 560,673 |
| Jun 14, 2024 | 3.9300 | 4.0400 | 3.5250 | 3.5300 | 3.5300 | 803,170 |
| Jun 13, 2024 | 4.5100 | 4.5100 | 3.7000 | 3.9350 | 3.9350 | 2,523,482 |
| Jun 12, 2024 | 3.9500 | 5.6000 | 3.9000 | 4.5100 | 4.5100 | 7,464,226 |
| Jun 11, 2024 | 2.7450 | 3.9900 | 2.6300 | 3.8050 | 3.8050 | 2,744,790 |
| Jun 10, 2024 | 2.5350 | 2.9250 | 2.5350 | 2.7400 | 2.7400 | 247,922 |
| Jun 07, 2024 | 2.5600 | 2.6500 | 2.5000 | 2.5350 | 2.5350 | 196,894 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.