Stockholm - Delayed Quote SEK
Q-linea AB (publ) (QLINEA.ST)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 2.7400 | 2.8450 | 2.7000 | 2.7650 | 2.7650 | 98,921 |
| Oct 8, 2024 | 2.7750 | 2.8200 | 2.7500 | 2.7550 | 2.7550 | 212,237 |
| Oct 7, 2024 | 2.7550 | 2.9000 | 2.7500 | 2.7750 | 2.7750 | 239,693 |
| Oct 4, 2024 | 2.6100 | 2.8450 | 2.5500 | 2.7500 | 2.7500 | 260,216 |
| Oct 3, 2024 | 2.7550 | 2.9100 | 2.5500 | 2.6100 | 2.6100 | 298,344 |
| Oct 2, 2024 | 2.8250 | 2.8250 | 2.7500 | 2.7550 | 2.7550 | 53,355 |
| Oct 1, 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 9, 2024 | 3.3600 | 3.4400 | 3.3550 | 3.3900 | 3.3900 | 54,410 |
| Sep 6, 2024 | 3.3900 | 3.4700 | 3.3200 | 3.3500 | 3.3500 | 104,189 |
| Sep 5, 2024 | 3.3700 | 3.4400 | 3.3100 | 3.3400 | 3.3400 | 56,342 |
| Sep 4, 2024 | 3.5050 | 3.5050 | 3.3000 | 3.3750 | 3.3750 | 107,589 |
| Sep 3, 2024 | 3.6500 | 3.7150 | 3.5000 | 3.5100 | 3.5100 | 146,979 |
| Sep 2, 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 9, 2024 | 3.4800 | 3.5700 | 3.3150 | 3.3350 | 3.3350 | 136,060 |
| Aug 8, 2024 | 3.4750 | 3.4950 | 3.3600 | 3.3750 | 3.3750 | 61,615 |
| Aug 7, 2024 | 3.4550 | 3.4850 | 3.3350 | 3.4750 | 3.4750 | 76,931 |
| Aug 6, 2024 | 3.2900 | 3.4950 | 3.2050 | 3.4550 | 3.4550 | 106,212 |
| Aug 5, 2024 | 3.3150 | 3.3500 | 2.9550 | 3.2900 | 3.2900 | 222,624 |
| Aug 2, 2024 | 3.4750 | 3.7450 | 3.3600 | 3.3600 | 3.3600 | 187,708 |
| Aug 1, 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 9, 2024 | 4.0250 | 4.0550 | 3.9000 | 3.9050 | 3.9050 | 162,920 |
| Jul 8, 2024 | 3.9850 | 4.1400 | 3.9000 | 4.0250 | 4.0250 | 152,693 |
| Jul 5, 2024 | 4.0650 | 4.1100 | 3.9500 | 3.9850 | 3.9850 | 215,250 |
| Jul 4, 2024 | 3.9300 | 4.2500 | 3.8050 | 4.0650 | 4.0650 | 335,449 |
| Jul 3, 2024 | 4.0850 | 4.0850 | 3.9000 | 3.9300 | 3.9300 | 208,751 |
| Jul 2, 2024 | 3.9550 | 4.2000 | 3.6150 | 3.9750 | 3.9750 | 530,931 |
| Jul 1, 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 7, 2024 | 2.5600 | 2.6500 | 2.5000 | 2.5350 | 2.5350 | 196,894 |
| Jun 5, 2024 | 2.5450 | 2.6200 | 2.4650 | 2.5500 | 2.5500 | 448,364 |
| Jun 4, 2024 | 2.6650 | 2.8100 | 2.5100 | 2.5450 | 2.5450 | 452,073 |
| Jun 3, 2024 | 2.5300 | 2.6600 | 2.4500 | 2.6550 | 2.6550 | 473,900 |
| May 31, 2024 | 2.4750 | 2.6750 | 2.3950 | 2.4400 | 2.4400 | 435,309 |
| May 30, 2024 | 2.4150 | 2.6750 | 2.4150 | 2.4500 | 2.4500 | 196,971 |
| May 29, 2024 | 2.5700 | 2.8750 | 2.2800 | 2.4150 | 2.4150 | 582,308 |
| May 28, 2024 | 2.8000 | 2.8000 | 2.4600 | 2.5700 | 2.5700 | 332,445 |
| May 27, 2024 | 2.3600 | 2.5000 | 2.3200 | 2.4300 | 2.4300 | 171,171 |
| May 24, 2024 | 2.2950 | 2.3900 | 2.2700 | 2.3600 | 2.3600 | 101,188 |
| May 23, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2650 | 2.2650 | 75,520 |
| May 22, 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 95,282 |
| May 21, 2024 | 2.1250 | 2.1750 | 2.0550 | 2.0700 | 2.0700 | 163,170 |
| May 20, 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 153,397 |
| May 17, 2024 | 2.2000 | 2.2400 | 2.1550 | 2.1800 | 2.1800 | 100,901 |
| May 16, 2024 | 2.2400 | 2.2700 | 2.1950 | 2.2000 | 2.2000 | 43,533 |
| May 15, 2024 | 2.3200 | 2.3250 | 2.2200 | 2.2400 | 2.2400 | 190,088 |
| May 14, 2024 | 2.2900 | 2.4400 | 2.2700 | 2.3100 | 2.3100 | 170,463 |
| May 13, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 120,735 |
| May 10, 2024 | 2.3250 | 2.4700 | 2.2600 | 2.2700 | 2.2700 | 189,332 |
| May 8, 2024 | 2.3550 | 2.5350 | 2.2500 | 2.3200 | 2.3200 | 217,014 |
| May 7, 2024 | 2.3200 | 2.5700 | 2.2000 | 2.3550 | 2.3550 | 415,922 |
| May 6, 2024 | 2.4000 | 2.4350 | 2.1600 | 2.2400 | 2.2400 | 431,418 |
| May 3, 2024 | 2.6000 | 2.7850 | 2.4000 | 2.4600 | 2.4600 | 335,347 |
| May 2, 2024 | 2.5950 | 2.9000 | 2.3500 | 2.5550 | 2.5550 | 921,673 |
| Apr 30, 2024 | 2.9200 | 2.9950 | 2.5100 | 2.5950 | 2.5950 | 751,560 |
| Apr 29, 2024 | 3.5000 | 3.6600 | 2.8600 | 2.9100 | 2.9100 | 3,251,474 |
| Apr 26, 2024 | 2.0000 | 3.7850 | 1.9500 | 3.2950 | 3.2950 | 7,994,951 |
| Apr 25, 2024 | 2.0550 | 2.0800 | 1.9800 | 1.9980 | 1.9980 | 80,382 |
| Apr 24, 2024 | 2.0000 | 2.0350 | 1.9680 | 2.0100 | 2.0100 | 59,230 |
| Apr 23, 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 68,233 |
| Apr 22, 2024 | 2.0800 | 2.1300 | 2.0250 | 2.0800 | 2.0800 | 128,996 |
| Apr 19, 2024 | 2.0350 | 2.0650 | 1.9860 | 2.0650 | 2.0650 | 112,137 |
| Apr 18, 2024 | 2.0700 | 2.0750 | 2.0000 | 2.0400 | 2.0400 | 61,593 |
| Apr 17, 2024 | 2.0800 | 2.1150 | 2.0700 | 2.0700 | 2.0700 | 61,332 |
| Apr 16, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 18,495 |
| Apr 15, 2024 | 2.1050 | 2.1300 | 2.0700 | 2.0750 | 2.0750 | 15,755 |
| Apr 12, 2024 | 2.1200 | 2.1450 | 2.1000 | 2.1050 | 2.1050 | 12,827 |
| Apr 11, 2024 | 2.1100 | 2.1500 | 2.0950 | 2.1200 | 2.1200 | 16,965 |
| Apr 10, 2024 | 2.1250 | 2.1650 | 2.1200 | 2.1200 | 2.1200 | 48,519 |
| Apr 9, 2024 | 2.0950 | 2.1700 | 2.0950 | 2.1450 | 2.1450 | 46,438 |
| Apr 8, 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1150 | 2.1150 | 4,225 |
| Apr 5, 2024 | 2.1300 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 62,701 |
| Apr 4, 2024 | 2.0700 | 2.1650 | 2.0700 | 2.1400 | 2.1400 | 75,610 |
| Apr 3, 2024 | 2.1350 | 2.1450 | 2.0700 | 2.1000 | 2.1000 | 75,750 |
| Apr 2, 2024 | 2.1400 | 2.1550 | 2.1050 | 2.1350 | 2.1350 | 14,439 |
| Mar 28, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 96,574 |
| Mar 27, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 102,697 |
| Mar 26, 2024 | 2.0800 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 153,665 |
| Mar 25, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 138,354 |
| Mar 22, 2024 | 2.1700 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 233,518 |
| Mar 21, 2024 | 2.2100 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 233,404 |
| Mar 20, 2024 | 2.3400 | 2.3800 | 2.1700 | 2.2200 | 2.2200 | 310,438 |
| Mar 19, 2024 | 2.2800 | 2.4000 | 2.2700 | 2.3100 | 2.3100 | 247,758 |
| Mar 18, 2024 | 2.1400 | 2.2700 | 2.0700 | 2.2100 | 2.2100 | 162,853 |
| Mar 15, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 88,238 |
| Mar 14, 2024 | 2.1900 | 2.2200 | 2.1000 | 2.1800 | 2.1800 | 82,646 |
| Mar 13, 2024 | 2.1200 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 163,176 |
| Mar 12, 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 112,783 |
| Mar 11, 2024 | 2.1300 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 119,973 |
| Mar 8, 2024 | 2.1800 | 2.2700 | 2.0700 | 2.0900 | 2.0900 | 106,418 |
| Mar 7, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 106,497 |
| Mar 6, 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 81,442 |
| Mar 5, 2024 | 2.1500 | 2.4200 | 2.0900 | 2.2600 | 2.2600 | 396,216 |
| Mar 4, 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 63,250 |
| Mar 1, 2024 | 2.1000 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 106,936 |
| Feb 29, 2024 | 2.2600 | 2.2900 | 2.0000 | 2.0800 | 2.0800 | 203,532 |
| Feb 28, 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2300 | 2.2300 | 206,250 |
| Feb 27, 2024 | 2.2200 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 385,159 |
| Feb 26, 2024 | 2.1900 | 2.2700 | 2.1200 | 2.1900 | 2.1900 | 94,612 |
| Feb 23, 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 109,416 |
| Feb 22, 2024 | 2.2900 | 2.2900 | 2.1400 | 2.2400 | 2.2400 | 301,112 |
| Feb 21, 2024 | 2.3500 | 2.3700 | 2.1200 | 2.2200 | 2.2200 | 227,325 |
| Feb 20, 2024 | 2.4400 | 2.4900 | 2.2000 | 2.3200 | 2.3200 | 227,566 |
| Feb 19, 2024 | 2.5800 | 2.6100 | 2.4000 | 2.4400 | 2.4400 | 196,294 |
| Feb 16, 2024 | 2.4500 | 2.6500 | 2.4500 | 2.5800 | 2.5800 | 188,202 |
| Feb 15, 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 61,602 |
| Feb 14, 2024 | 2.5200 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 39,167 |
| Feb 13, 2024 | 2.5500 | 2.6700 | 2.5100 | 2.5200 | 2.5200 | 121,233 |
| Feb 12, 2024 | 2.4900 | 2.5600 | 2.4000 | 2.5100 | 2.5100 | 109,209 |
| Feb 9, 2024 | 2.5700 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 147,623 |
| Feb 8, 2024 | 2.5700 | 2.8900 | 2.4000 | 2.5700 | 2.5700 | 469,977 |
| Feb 7, 2024 | 2.7000 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 380,938 |
| Feb 6, 2024 | 2.9000 | 2.9200 | 2.6400 | 2.6400 | 2.6400 | 200,271 |
| Feb 5, 2024 | 2.9800 | 3.0600 | 2.7600 | 2.8400 | 2.8400 | 238,500 |
| Feb 2, 2024 | 3.2400 | 3.2400 | 2.9800 | 2.9800 | 2.9800 | 205,327 |
| Feb 1, 2024 | 3.1600 | 3.2900 | 3.1100 | 3.2400 | 3.2400 | 73,741 |
| Jan 31, 2024 | 3.2400 | 3.5400 | 3.1300 | 3.1500 | 3.1500 | 209,856 |
| Jan 30, 2024 | 3.4100 | 3.5900 | 3.0600 | 3.2700 | 3.2700 | 498,228 |
| Jan 29, 2024 | 3.3000 | 3.4200 | 3.2500 | 3.3600 | 3.3600 | 169,126 |
| Jan 26, 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 44,110 |
| Jan 25, 2024 | 3.2400 | 3.4000 | 3.1500 | 3.3300 | 3.3300 | 109,719 |
| Jan 24, 2024 | 3.2400 | 3.3600 | 3.1800 | 3.2400 | 3.2400 | 100,098 |
| Jan 23, 2024 | 3.3400 | 3.4000 | 3.1300 | 3.2400 | 3.2400 | 74,018 |
| Jan 22, 2024 | 3.3500 | 3.3500 | 3.1300 | 3.3100 | 3.3100 | 246,697 |
| Jan 19, 2024 | 3.4200 | 3.4900 | 3.2500 | 3.2900 | 3.2900 | 212,299 |
| Jan 18, 2024 | 3.6100 | 3.6400 | 3.3400 | 3.4200 | 3.4200 | 150,927 |
| Jan 17, 2024 | 3.2000 | 3.4900 | 3.1600 | 3.4500 | 3.4500 | 532,705 |
| Jan 16, 2024 | 3.2600 | 3.3800 | 3.1500 | 3.2800 | 3.2800 | 210,148 |
| Jan 15, 2024 | 2.9300 | 3.6000 | 2.8700 | 3.3600 | 3.3600 | 580,690 |
| Jan 12, 2024 | 3.3000 | 3.4000 | 3.0700 | 3.1000 | 3.1000 | 332,937 |
| Jan 11, 2024 | 3.3600 | 3.4900 | 3.2100 | 3.3000 | 3.3000 | 332,496 |
| Jan 10, 2024 | 3.6000 | 3.6900 | 3.3300 | 3.3700 | 3.3700 | 384,676 |
| Jan 9, 2024 | 3.6000 | 3.7800 | 3.5800 | 3.6000 | 3.6000 | 227,091 |
| Jan 8, 2024 | 3.6200 | 3.6500 | 3.4000 | 3.6000 | 3.6000 | 413,537 |
| Jan 5, 2024 | 3.6000 | 3.7800 | 3.5500 | 3.6200 | 3.6200 | 340,416 |
| Jan 4, 2024 | 3.6100 | 3.8600 | 3.3500 | 3.7400 | 3.7400 | 796,076 |
| Jan 3, 2024 | 3.3100 | 3.6000 | 3.2000 | 3.5500 | 3.5500 | 736,594 |
| Jan 2, 2024 | 3.7000 | 3.7000 | 3.2800 | 3.3400 | 3.3400 | 841,799 |
| Dec 29, 2023 | 4.1000 | 4.2800 | 3.4000 | 3.7000 | 3.7000 | 2,966,084 |
| Dec 28, 2023 | 2.8400 | 4.0000 | 2.8400 | 3.9400 | 3.9400 | 1,922,854 |
| Dec 27, 2023 | 2.7000 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 167,457 |
| Dec 22, 2023 | 2.6800 | 2.8400 | 2.5800 | 2.7000 | 2.7000 | 275,878 |
| Dec 21, 2023 | 2.8400 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 138,016 |
| Dec 20, 2023 | 2.8000 | 2.9000 | 2.6900 | 2.7500 | 2.7500 | 227,662 |
| Dec 19, 2023 | 2.7600 | 2.8900 | 2.7000 | 2.7600 | 2.7600 | 200,845 |
| Dec 18, 2023 | 2.8700 | 2.9300 | 2.7500 | 2.7600 | 2.7600 | 127,175 |
| Dec 15, 2023 | 2.6800 | 2.9700 | 2.6800 | 2.8700 | 2.8700 | 192,194 |
| Dec 14, 2023 | 2.7000 | 2.9000 | 2.6700 | 2.6800 | 2.6800 | 389,763 |
| Dec 13, 2023 | 2.8300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 168,334 |
| Dec 12, 2023 | 2.8400 | 3.0500 | 2.7300 | 2.9000 | 2.9000 | 323,341 |
| Dec 11, 2023 | 2.5500 | 2.9900 | 2.5400 | 2.9700 | 2.9700 | 308,376 |
| Dec 8, 2023 | 2.4600 | 2.7000 | 2.4300 | 2.5400 | 2.5400 | 464,807 |
| Dec 7, 2023 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 110,361 |
| Dec 6, 2023 | 2.4800 | 2.6500 | 2.4600 | 2.4800 | 2.4800 | 160,233 |
| Dec 5, 2023 | 2.5700 | 2.5700 | 2.4200 | 2.4800 | 2.4800 | 220,748 |
| Dec 4, 2023 | 2.8000 | 2.8000 | 2.5300 | 2.5700 | 2.5700 | 331,828 |
| Dec 1, 2023 | 2.8000 | 2.9200 | 2.6600 | 2.8000 | 2.8000 | 135,382 |
| Nov 30, 2023 | 2.9700 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 313,770 |
| Nov 29, 2023 | 3.0100 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 23,703 |
| Nov 28, 2023 | 3.1000 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 48,597 |
| Nov 27, 2023 | 3.0700 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 29,336 |
| Nov 24, 2023 | 3.0000 | 3.1000 | 2.9800 | 3.0700 | 3.0700 | 70,207 |
| Nov 23, 2023 | 3.0200 | 3.0700 | 2.9600 | 3.0200 | 3.0200 | 107,389 |
| Nov 22, 2023 | 3.0200 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 105,855 |
| Nov 21, 2023 | 3.0800 | 3.1400 | 3.0100 | 3.0100 | 3.0100 | 172,386 |
| Nov 20, 2023 | 3.2000 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 144,781 |
| Nov 17, 2023 | 3.1400 | 3.4500 | 3.1300 | 3.2600 | 3.2600 | 378,488 |
| Nov 16, 2023 | 3.0400 | 3.2700 | 3.0300 | 3.1500 | 3.1500 | 323,172 |
| Nov 15, 2023 | 3.1800 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 112,521 |
| Nov 14, 2023 | 3.1600 | 3.1800 | 3.0800 | 3.1200 | 3.1200 | 36,903 |
| Nov 13, 2023 | 3.0600 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 24,171 |
| Nov 10, 2023 | 3.1500 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 32,580 |
| Nov 9, 2023 | 3.1200 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 135,537 |
| Nov 8, 2023 | 3.2000 | 3.2200 | 3.0600 | 3.1100 | 3.1100 | 133,251 |
| Nov 7, 2023 | 3.2800 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 61,678 |
| Nov 6, 2023 | 3.2100 | 3.2700 | 3.1000 | 3.2000 | 3.2000 | 149,700 |
| Nov 3, 2023 | 3.0700 | 3.5900 | 3.0700 | 3.1800 | 3.1800 | 607,704 |
| Nov 2, 2023 | 3.1800 | 3.7900 | 3.0100 | 3.0800 | 3.0800 | 410,307 |
| Nov 1, 2023 | 2.9200 | 3.1000 | 2.8700 | 3.0000 | 3.0000 | 115,040 |
| Oct 31, 2023 | 2.9400 | 3.0500 | 2.8600 | 2.8700 | 2.8700 | 100,051 |
| Oct 30, 2023 | 2.9100 | 2.9400 | 2.8500 | 2.9300 | 2.9300 | 75,619 |
| Oct 27, 2023 | 2.8900 | 3.0000 | 2.8000 | 2.9100 | 2.9100 | 110,633 |
| Oct 26, 2023 | 2.9600 | 3.0100 | 2.8800 | 2.8900 | 2.8900 | 140,374 |
| Oct 25, 2023 | 3.0800 | 3.1400 | 2.9000 | 2.9600 | 2.9600 | 102,018 |
Related Tickers
MONI.ST Monivent AB
0.3400
-12.82%
DEAR.ST Duearity AB (publ)
0.0154
0.00%
TENDO.ST Tendo AB
0.0228
+16.33%
SEDANA.ST Sedana Medical AB (publ)
14.94
-2.10%
EKTA-B.ST Elekta AB (publ)
68.75
-0.87%
ACARIX.ST Acarix AB (publ)
0.3240
-1.07%
BMRA Biomerica, Inc.
0.2950
-0.91%
APYX Apyx Medical Corporation
1.2100
+10.00%
OPGN OpGen, Inc.
1.6500
-13.16%
NAOV NanoVibronix, Inc.
0.5460
+5.02%