Canada markets close in 4 hours 53 minutes

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
4.0800+0.2600 (+6.81%)
As of 05:05PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20243.89004.45003.84504.08004.0800616,789
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
Jun 05, 20242.54502.62002.46502.55002.5500448,364
Jun 04, 20242.66502.81002.51002.54502.5450452,073
Jun 03, 20242.53002.66002.45002.65502.6550473,900
May 31, 20242.47502.67502.39502.44002.4400435,309
May 30, 20242.41502.67502.41502.45002.4500196,971
May 29, 20242.57002.87502.28002.41502.4150582,308
May 28, 20242.80002.80002.46002.57002.5700332,445
May 27, 20242.36002.50002.32002.43002.4300171,171
May 24, 20242.29502.39002.27002.36002.3600101,188
May 23, 20242.20002.30002.10002.26502.265075,520
May 22, 20242.10002.18002.08002.15002.150095,282
May 21, 20242.12502.17502.05502.07002.0700163,170
May 20, 20242.18002.20002.12002.12002.1200153,397
May 17, 20242.20002.24002.15502.18002.1800100,901
May 16, 20242.24002.27002.19502.20002.200043,533
May 15, 20242.32002.32502.22002.24002.2400190,088
May 14, 20242.29002.44002.27002.31002.3100170,463
May 13, 20242.27002.39002.26002.29002.2900120,735
May 10, 20242.32502.47002.26002.27002.2700189,332
May 08, 20242.35502.53502.25002.32002.3200217,014
May 07, 20242.32002.57002.20002.35502.3550415,922
May 06, 20242.40002.43502.16002.24002.2400431,418
May 03, 20242.60002.78502.40002.46002.4600335,347
May 02, 20242.59502.90002.35002.55502.5550921,673
Apr 30, 20242.92002.99502.51002.59502.5950751,560
Apr 29, 20243.50003.66002.86002.91002.91003,251,474
Apr 26, 20242.00003.78501.95003.29503.29507,994,951
Apr 25, 20242.05502.08001.98001.99801.998080,382
Apr 24, 20242.00002.03501.96802.01002.010059,230
Apr 23, 20242.07002.08002.00002.00002.000068,233
Apr 22, 20242.08002.13002.02502.08002.0800128,996
Apr 19, 20242.03502.06501.98602.06502.0650112,137
Apr 18, 20242.07002.07502.00002.04002.040061,593
Apr 17, 20242.08002.11502.07002.07002.070061,332
Apr 16, 20242.08002.10002.07002.08002.080018,495
Apr 15, 20242.10502.13002.07002.07502.075015,755
Apr 12, 20242.12002.14502.10002.10502.105012,827
Apr 11, 20242.11002.15002.09502.12002.120016,965
Apr 10, 20242.12502.16502.12002.12002.120048,519
Apr 09, 20242.09502.17002.09502.14502.145046,438
Apr 08, 20242.14002.14002.09002.11502.11504,225
Apr 05, 20242.13002.15002.06002.14002.140062,701
Apr 04, 20242.07002.16502.07002.14002.140075,610
Apr 03, 20242.13502.14502.07002.10002.100075,750
Apr 02, 20242.14002.15502.10502.13502.135014,439
Mar 28, 20242.15002.15002.05002.14002.140096,574
Mar 27, 20242.13002.15002.07002.15002.1500102,697
Mar 26, 20242.08002.15002.06002.12002.1200153,665
Mar 25, 20242.13002.14002.06002.06002.0600138,354
Mar 22, 20242.17002.17002.05002.14002.1400233,518
Mar 21, 20242.21002.23002.05002.22002.2200233,404
Mar 20, 20242.34002.38002.17002.22002.2200310,438
Mar 19, 20242.28002.40002.27002.31002.3100247,758
Mar 18, 20242.14002.27002.07002.21002.2100162,853
Mar 15, 20242.20002.25002.15002.15002.150088,238
Mar 14, 20242.19002.22002.10002.18002.180082,646
Mar 13, 20242.12002.24002.10002.19002.1900163,176
Mar 12, 20242.14002.17002.11002.12002.1200112,783
Mar 11, 20242.13002.17002.06002.14002.1400119,973
Mar 08, 20242.18002.27002.07002.09002.0900106,418
Mar 07, 20242.15002.20002.10002.12002.1200106,497
Mar 06, 20242.35002.35002.20002.22002.220081,442
Mar 05, 20242.15002.42002.09002.26002.2600396,216
Mar 04, 20242.11002.18002.08002.15002.150063,250
Mar 01, 20242.10002.20002.05002.11002.1100106,936
Feb 29, 20242.26002.29002.00002.08002.0800203,532
Feb 28, 20242.08002.28002.08002.23002.2300206,250
Feb 27, 20242.22002.24002.07002.08002.0800385,159
Feb 26, 20242.19002.27002.12002.19002.190094,612
Feb 23, 20242.24002.25002.15002.19002.1900109,416
Feb 22, 20242.29002.29002.14002.24002.2400301,112
Feb 21, 20242.35002.37002.12002.22002.2200227,325
Feb 20, 20242.44002.49002.20002.32002.3200227,566
Feb 19, 20242.58002.61002.40002.44002.4400196,294
Feb 16, 20242.45002.65002.45002.58002.5800188,202
Feb 15, 20242.49002.54002.42002.45002.450061,602
Feb 14, 20242.52002.55002.45002.49002.490039,167
Feb 13, 20242.55002.67002.51002.52002.5200121,233
Feb 12, 20242.49002.56002.40002.51002.5100109,209
Feb 09, 20242.57002.61002.49002.49002.4900147,623
Feb 08, 20242.57002.89002.40002.57002.5700469,977
Feb 07, 20242.70002.80002.50002.54002.5400380,938
Feb 06, 20242.90002.92002.64002.64002.6400200,271
Feb 05, 20242.98003.06002.76002.84002.8400238,500
Feb 02, 20243.24003.24002.98002.98002.9800205,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...