Advertisement
U.S. Markets closed

Q-linea AB (publ) (QLINEA.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
2.42500.0000 (0.00%)
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20242.70002.70002.38002.42502.4250388,196
Oct 24, 20242.25502.97502.25002.42502.4250989,456
Oct 23, 20242.36002.40002.08502.25002.2500430,024
Oct 22, 20242.41502.45502.35002.36002.360053,975
Oct 21, 20242.47502.60002.40002.41502.4150113,834
Oct 18, 20242.53002.78002.42002.48002.4800277,900
Oct 17, 20242.65002.67502.52002.53002.530098,270
Oct 16, 20242.61502.67502.61002.64002.640059,630
Oct 15, 20242.62002.67502.62002.62002.620054,384
Oct 14, 20242.67002.89502.61002.62002.620066,258
Oct 11, 20242.67502.71502.61502.63002.630089,007
Oct 10, 20242.74002.78502.67502.67502.675088,628
Oct 09, 20242.74002.84502.70002.76502.765098,921
Oct 08, 20242.77502.82002.75002.75502.7550212,237
Oct 07, 20242.75502.90002.75002.77502.7750239,693
Oct 04, 20242.61002.84502.55002.75002.7500260,216
Oct 03, 20242.75502.91002.55002.61002.6100298,344
Oct 02, 20242.82502.82502.75002.75502.755053,355
Oct 01, 20242.86502.91502.82502.82502.825063,552
Sep 30, 20242.92003.09502.82502.92002.920024,498
Sep 27, 20242.75003.10002.70002.92002.9200242,894
Sep 26, 20242.78002.82002.66002.75002.7500239,309
Sep 25, 20242.85502.88502.74502.78002.780076,837
Sep 24, 20242.88502.96002.82002.85502.855034,888
Sep 23, 20242.98003.02502.81002.88502.8850143,237
Sep 20, 20242.98003.04002.94002.94002.9400116,649
Sep 19, 20243.13003.13002.97502.98002.9800144,707
Sep 18, 20243.21003.30003.00503.09003.0900178,881
Sep 17, 20243.35003.39503.28003.29503.295085,529
Sep 16, 20243.35503.41503.26503.32503.325060,017
Sep 13, 20243.27503.69003.27503.35003.350068,359
Sep 12, 20243.35003.61503.31003.37003.3700108,554
Sep 11, 20243.49503.79503.35003.35003.3500210,906
Sep 10, 20243.38003.50003.38003.42003.420042,645
Sep 09, 20243.36003.44003.35503.39003.390054,410
Sep 06, 20243.39003.47003.32003.35003.3500104,189
Sep 05, 20243.37003.44003.31003.34003.340056,342
Sep 04, 20243.50503.50503.30003.37503.3750107,589
Sep 03, 20243.65003.71503.50003.51003.5100146,979
Sep 02, 20243.77003.78003.61003.63503.6350200,338
Aug 30, 20243.89003.95003.70003.77003.7700112,744
Aug 29, 20243.90003.90003.74003.77003.7700211,325
Aug 28, 20243.99504.20003.62503.90003.9000682,351
Aug 27, 20244.03004.03003.60003.99503.9950374,249
Aug 26, 20243.49504.44003.44503.70503.7050971,338
Aug 23, 20243.40503.47003.34503.46003.460091,037
Aug 22, 20243.28503.47503.28003.40503.405055,951
Aug 21, 20243.20503.44503.16003.28503.2850118,001
Aug 20, 20243.26003.31003.18003.20503.205062,411
Aug 19, 20243.28503.33003.18503.26003.260054,962
Aug 16, 20243.38003.43003.09503.27003.270080,427
Aug 15, 20243.39003.48503.19503.38003.3800159,410
Aug 14, 20243.37503.45003.28003.39003.390080,651
Aug 13, 20243.37503.38003.27003.38003.380060,053
Aug 12, 20243.33503.46003.27003.38003.380099,807
Aug 09, 20243.48003.57003.31503.33503.3350136,060
Aug 08, 20243.47503.49503.36003.37503.375061,615
Aug 07, 20243.45503.48503.33503.47503.475076,931
Aug 06, 20243.29003.49503.20503.45503.4550106,212
Aug 05, 20243.31503.35002.95503.29003.2900222,624
Aug 02, 20243.47503.74503.36003.36003.3600187,708
Aug 01, 20243.75003.75003.46003.47003.4700115,973
Jul 31, 20243.68503.78003.33003.55503.5550300,828
Jul 30, 20243.64503.64503.41503.48003.480064,395
Jul 29, 20243.58003.58003.37503.49503.4950209,650
Jul 26, 20243.55003.74003.51503.58003.5800237,124
Jul 25, 20243.53003.59503.42503.47003.470073,658
Jul 24, 20243.50503.73503.43503.53003.5300101,794
Jul 23, 20243.56003.74003.50003.56003.5600147,558
Jul 22, 20243.46003.86003.45003.56003.5600305,812
Jul 19, 20243.32503.70003.32503.46003.4600147,636
Jul 18, 20243.56503.60503.32003.32003.3200220,704
Jul 17, 20243.59503.69503.44503.56503.5650108,864
Jul 16, 20243.77503.77503.45003.59503.5950172,383
Jul 15, 20243.43003.71503.43003.56003.5600201,119
Jul 12, 20243.56003.76503.31503.42503.4250338,157
Jul 11, 20243.99004.00003.24003.56003.56001,331,570
Jul 10, 20244.04004.69003.89504.08504.0850990,422
Jul 09, 20244.02504.05503.90003.90503.9050162,920
Jul 08, 20243.98504.14003.90004.02504.0250152,693
Jul 05, 20244.06504.11003.95003.98503.9850215,250
Jul 04, 20243.93004.25003.80504.06504.0650335,449
Jul 03, 20244.08504.08503.90003.93003.9300208,751
Jul 02, 20243.95504.20003.61503.97503.9750530,931
Jul 01, 20244.11504.29003.95003.95503.9550321,551
Jun 28, 20243.89004.45003.84504.11004.1100641,647
Jun 27, 20243.60004.08503.58503.82003.8200331,440
Jun 26, 20243.70003.74003.58503.58503.5850194,787
Jun 25, 20243.70003.73503.66003.70003.7000210,085
Jun 24, 20244.03004.12503.68003.70003.7000498,748
Jun 20, 20243.80504.14503.80503.95003.9500517,795
Jun 19, 20243.52504.42003.52503.74003.74001,575,902
Jun 18, 20243.26503.73003.26503.52003.5200586,125
Jun 17, 20243.53003.53003.24003.26503.2650560,673
Jun 14, 20243.93004.04003.52503.53003.5300803,170
Jun 13, 20244.51004.51003.70003.93503.93502,523,482
Jun 12, 20243.95005.60003.90004.51004.51007,464,226
Jun 11, 20242.74503.99002.63003.80503.80502,744,790
Jun 10, 20242.53502.92502.53502.74002.7400247,922
Jun 07, 20242.56002.65002.50002.53502.5350196,894
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...