Qbrick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	9.02%	68,104
Nov 26, 2025	0.24	0.24	0.24	0.24	0.24	-0.81%	2,500
Nov 24, 2025	0.25	0.25	0.25	0.25	0.25	-1.60%	3,000
Nov 21, 2025	0.25	0.25	0.25	0.25	0.25	28.87%	44,369
Nov 20, 2025	0.19	0.19	0.19	0.19	0.19	10.23%	100,400
Nov 19, 2025	0.18	0.18	0.18	0.18	0.18	-27.27%	82,633
Nov 18, 2025	0.24	0.24	0.24	0.24	0.24	5.22%	68,935
Nov 17, 2025	0.23	0.23	0.23	0.23	0.23	-22.82%	47,789
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-	29,074
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	6.43%	78,879
Nov 12, 2025	0.28	0.28	0.28	0.28	0.28	-4.11%	17,121
Nov 11, 2025	0.29	0.29	0.29	0.29	0.29	16.80%	41,600
Nov 10, 2025	0.25	0.25	0.25	0.25	0.25	-18.30%	19,871
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	3.38%	26,306
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-3.90%	12,127
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	-	9,783
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	2.67%	27,551
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-13.29%	171,232
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	8.81%	18,166
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	6.00%	24,740
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-4.46%	15,987
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	0.64%	5,854
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-3.70%	78,387
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-	1,543
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	9.46%	23,048
Oct 22, 2025	0.30	0.30	0.30	0.30	0.30	-8.07%	52,543
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-	46,911
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.83%	316,413
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-6.29%	75,842
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	8.02%	197,083
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	1.25%	713
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	115,259
Oct 13, 2025	0.31	0.31	0.31	0.31	0.31	11.51%	52,110
Oct 10, 2025	0.28	0.28	0.28	0.28	0.28	-4.14%	4,890
Oct 9, 2025	0.29	0.29	0.29	0.29	0.29	-3.97%	74,467
Oct 8, 2025	0.30	0.30	0.30	0.30	0.30	-6.79%	71,669
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	8.00%	61,397
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