Qbrick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	9.49%	16,045
Oct 2, 2025	0.27	0.27	0.27	0.27	0.27	-8.67%	226
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	4.17%	181,781
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	-7.10%	81,394
Sep 29, 2025	0.31	0.31	0.31	0.31	0.31	2.65%	65,468
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	-3.21%	130,900
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	-9.30%	6,172
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	2,143
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	1.76%	9,812
Sep 22, 2025	0.34	0.34	0.34	0.34	0.34	-	172,034
Sep 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.73%	2,413
Sep 16, 2025	0.35	0.35	0.35	0.35	0.35	2.98%	2,216
Sep 15, 2025	0.34	0.34	0.34	0.34	0.34	1.20%	12,043
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	3.75%	34,446
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-7.51%	225,588
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	1.76%	3,934
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	12,000
Sep 5, 2025	0.33	0.33	0.33	0.33	0.33	-	17,084
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	256,648
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-3.45%	51,963
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-12.56%	227,168
Sep 1, 2025	0.40	0.40	0.40	0.40	0.40	1.02%	85,010
Aug 29, 2025	0.39	0.39	0.39	0.39	0.39	10.67%	126,163
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	-2.20%	46,489
Aug 27, 2025	0.36	0.36	0.36	0.36	0.36	2.25%	4,676
Aug 26, 2025	0.36	0.36	0.36	0.36	0.36	2.30%	54,338
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	2.96%	175,632
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	2.42%	8,948
Aug 21, 2025	0.33	0.33	0.33	0.33	0.33	-6.25%	59,707
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	-5.38%	27,939
Aug 19, 2025	0.37	0.37	0.37	0.37	0.37	1.09%	2,000
Aug 15, 2025	0.37	0.37	0.37	0.37	0.37	11.52%	140,975
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-10.33%	3,355
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	9.52%	114,305
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-11.11%	46,837
Aug 8, 2025	0.38	0.38	0.38	0.38	0.38	2.16%	74,335
Aug 7, 2025	0.37	0.37	0.37	0.37	0.37	3.93%	4,425
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	9.20%	1,306
Aug 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.21%	1,641
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	1.85%	16,482
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	-5.81%	27,317
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-10.88%	174,378
Jul 30, 2025	0.39	0.39	0.39	0.39	0.39	10.92%	5,245
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-10.77%	16,049
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	15.38%	89,424
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	74,434
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-2.33%	33,590
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	0.58%	66,081
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-	14,046
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.29%	2,102