New Zealand markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
4.1100+0.2900 (+7.59%)
At close: 05:29PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243.89004.45003.84504.11004.1100641,647
27 Jun 20243.60004.08503.58503.82003.8200331,440
26 Jun 20243.70003.74003.58503.58503.5850194,787
25 Jun 20243.70003.73503.66003.70003.7000210,085
24 Jun 20244.03004.12503.68003.70003.7000498,748
20 Jun 20243.80504.14503.80503.95003.9500517,795
19 Jun 20243.52504.42003.52503.74003.74001,575,902
18 Jun 20243.26503.73003.26503.52003.5200586,125
17 Jun 20243.53003.53003.24003.26503.2650560,673
14 Jun 20243.93004.04003.52503.53003.5300803,170
13 Jun 20244.51004.51003.70003.93503.93502,523,482
12 Jun 20243.95005.60003.90004.51004.51007,464,226
11 Jun 20242.74503.99002.63003.80503.80502,744,790
10 Jun 20242.53502.92502.53502.74002.7400247,922
07 Jun 20242.56002.65002.50002.53502.5350196,894
05 Jun 20242.54502.62002.46502.55002.5500448,364
04 Jun 20242.66502.81002.51002.54502.5450452,073
03 Jun 20242.53002.66002.45002.65502.6550473,900
31 May 20242.47502.67502.39502.44002.4400435,309
30 May 20242.41502.67502.41502.45002.4500196,971
29 May 20242.57002.87502.28002.41502.4150582,308
28 May 20242.80002.80002.46002.57002.5700332,445
27 May 20242.36002.50002.32002.43002.4300171,171
24 May 20242.29502.39002.27002.36002.3600101,188
23 May 20242.20002.30002.10002.26502.265075,520
22 May 20242.10002.18002.08002.15002.150095,282
21 May 20242.12502.17502.05502.07002.0700163,170
20 May 20242.18002.20002.12002.12002.1200153,397
17 May 20242.20002.24002.15502.18002.1800100,901
16 May 20242.24002.27002.19502.20002.200043,533
15 May 20242.32002.32502.22002.24002.2400190,088
14 May 20242.29002.44002.27002.31002.3100170,463
13 May 20242.27002.39002.26002.29002.2900120,735
10 May 20242.32502.47002.26002.27002.2700189,332
08 May 20242.35502.53502.25002.32002.3200217,014
07 May 20242.32002.57002.20002.35502.3550415,922
06 May 20242.40002.43502.16002.24002.2400431,418
03 May 20242.60002.78502.40002.46002.4600335,347
02 May 20242.59502.90002.35002.55502.5550921,673
30 Apr 20242.92002.99502.51002.59502.5950751,560
29 Apr 20243.50003.66002.86002.91002.91003,251,474
26 Apr 20242.00003.78501.95003.29503.29507,994,951
25 Apr 20242.05502.08001.98001.99801.998080,382
24 Apr 20242.00002.03501.96802.01002.010059,230
23 Apr 20242.07002.08002.00002.00002.000068,233
22 Apr 20242.08002.13002.02502.08002.0800128,996
19 Apr 20242.03502.06501.98602.06502.0650112,137
18 Apr 20242.07002.07502.00002.04002.040061,593
17 Apr 20242.08002.11502.07002.07002.070061,332
16 Apr 20242.08002.10002.07002.08002.080018,495
15 Apr 20242.10502.13002.07002.07502.075015,755
12 Apr 20242.12002.14502.10002.10502.105012,827
11 Apr 20242.11002.15002.09502.12002.120016,965
10 Apr 20242.12502.16502.12002.12002.120048,519
09 Apr 20242.09502.17002.09502.14502.145046,438
08 Apr 20242.14002.14002.09002.11502.11504,225
05 Apr 20242.13002.15002.06002.14002.140062,701
04 Apr 20242.07002.16502.07002.14002.140075,610
03 Apr 20242.13502.14502.07002.10002.100075,750
02 Apr 20242.14002.15502.10502.13502.135014,439
28 Mar 20242.15002.15002.05002.14002.140096,574
27 Mar 20242.13002.15002.07002.15002.1500102,697
26 Mar 20242.08002.15002.06002.12002.1200153,665
25 Mar 20242.13002.14002.06002.06002.0600138,354
22 Mar 20242.17002.17002.05002.14002.1400233,518
21 Mar 20242.21002.23002.05002.22002.2200233,404
20 Mar 20242.34002.38002.17002.22002.2200310,438
19 Mar 20242.28002.40002.27002.31002.3100247,758
18 Mar 20242.14002.27002.07002.21002.2100162,853
15 Mar 20242.20002.25002.15002.15002.150088,238
14 Mar 20242.19002.22002.10002.18002.180082,646
13 Mar 20242.12002.24002.10002.19002.1900163,176
12 Mar 20242.14002.17002.11002.12002.1200112,783
11 Mar 20242.13002.17002.06002.14002.1400119,973
08 Mar 20242.18002.27002.07002.09002.0900106,418
07 Mar 20242.15002.20002.10002.12002.1200106,497
06 Mar 20242.35002.35002.20002.22002.220081,442
05 Mar 20242.15002.42002.09002.26002.2600396,216
04 Mar 20242.11002.18002.08002.15002.150063,250
01 Mar 20242.10002.20002.05002.11002.1100106,936
29 Feb 20242.26002.29002.00002.08002.0800203,532
28 Feb 20242.08002.28002.08002.23002.2300206,250
27 Feb 20242.22002.24002.07002.08002.0800385,159
26 Feb 20242.19002.27002.12002.19002.190094,612
23 Feb 20242.24002.25002.15002.19002.1900109,416
22 Feb 20242.29002.29002.14002.24002.2400301,112
21 Feb 20242.35002.37002.12002.22002.2200227,325
20 Feb 20242.44002.49002.20002.32002.3200227,566
19 Feb 20242.58002.61002.40002.44002.4400196,294
16 Feb 20242.45002.65002.45002.58002.5800188,202
15 Feb 20242.49002.54002.42002.45002.450061,602
14 Feb 20242.52002.55002.45002.49002.490039,167
13 Feb 20242.55002.67002.51002.52002.5200121,233
12 Feb 20242.49002.56002.40002.51002.5100109,209
09 Feb 20242.57002.61002.49002.49002.4900147,623
08 Feb 20242.57002.89002.40002.57002.5700469,977
07 Feb 20242.70002.80002.50002.54002.5400380,938
06 Feb 20242.90002.92002.64002.64002.6400200,271
05 Feb 20242.98003.06002.76002.84002.8400238,500
02 Feb 20243.24003.24002.98002.98002.9800205,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...