Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 52.20
+0.80 (1.56%)
Aug 15, 2025, 5:29 PM CET
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.80 | 53.00 | 50.80 | 51.00 | 51.00 | -0.78% | 644 |
| Aug 14, 2025 | 52.20 | 53.40 | 50.60 | 51.40 | 51.40 | -1.53% | 3,840 |
| Aug 13, 2025 | 53.00 | 55.00 | 52.20 | 52.20 | 52.20 | -1.88% | 2,740 |
| Aug 12, 2025 | 53.80 | 54.40 | 52.20 | 53.20 | 53.20 | -1.12% | 4,482 |
| Aug 11, 2025 | 54.20 | 55.00 | 51.40 | 53.80 | 53.80 | -0.74% | 11,514 |
| Aug 8, 2025 | 52.00 | 54.80 | 52.00 | 54.20 | 54.20 | 2.26% | 9,085 |
| Aug 7, 2025 | 53.40 | 53.80 | 52.20 | 53.00 | 53.00 | -0.75% | 7,245 |
| Aug 6, 2025 | 55.00 | 55.60 | 53.40 | 53.40 | 53.40 | -1.11% | 2,013 |
| Aug 5, 2025 | 54.00 | 55.60 | 52.00 | 54.00 | 54.00 | 1.89% | 5,205 |
| Aug 4, 2025 | 53.20 | 54.60 | 53.00 | 53.00 | 53.00 | -0.75% | 8,953 |
| Aug 1, 2025 | 56.00 | 56.00 | 52.40 | 53.40 | 53.40 | -4.64% | 8,351 |
| Jul 31, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 23,471 |
| Jul 30, 2025 | 54.00 | 57.80 | 54.00 | 56.00 | 56.00 | -0.36% | 25,841 |
| Jul 29, 2025 | 48.50 | 64.00 | 48.40 | 56.20 | 56.20 | 14.93% | 78,503 |
| Jul 28, 2025 | 48.90 | 50.00 | 48.20 | 48.90 | 48.90 | 0.20% | 5,698 |
| Jul 25, 2025 | 47.40 | 50.60 | 46.30 | 48.80 | 48.80 | 3.17% | 15,608 |
| Jul 24, 2025 | 47.30 | 48.60 | 46.70 | 47.30 | 47.30 | - | 10,420 |
| Jul 23, 2025 | 51.20 | 51.40 | 45.00 | 47.30 | 47.30 | -8.33% | 71,189 |
| Jul 22, 2025 | 56.20 | 57.00 | 51.60 | 51.60 | 51.60 | -9.15% | 28,280 |
| Jul 21, 2025 | 58.20 | 60.60 | 56.80 | 56.80 | 56.80 | -5.33% | 15,665 |
| Jul 18, 2025 | 61.00 | 61.60 | 57.60 | 60.00 | 60.00 | -1.64% | 9,241 |
| Jul 17, 2025 | 60.80 | 62.60 | 59.00 | 61.00 | 61.00 | 0.33% | 16,951 |
| Jul 16, 2025 | 57.60 | 60.80 | 57.00 | 60.80 | 60.80 | 5.19% | 13,789 |
| Jul 15, 2025 | 59.00 | 59.00 | 56.20 | 57.80 | 57.80 | -3.02% | 18,130 |
| Jul 14, 2025 | 56.80 | 63.00 | 56.40 | 59.60 | 59.60 | 0.85% | 14,743 |
| Jul 11, 2025 | 65.60 | 65.60 | 59.00 | 59.10 | 59.10 | -6.64% | 16,840 |
| Jul 10, 2025 | 77.00 | 77.00 | 61.00 | 63.30 | 63.30 | -4.95% | 52,933 |
| Jul 9, 2025 | 66.30 | 68.20 | 61.60 | 66.60 | 66.60 | 1.68% | 14,465 |
| Jul 8, 2025 | 65.50 | 67.60 | 63.40 | 65.50 | 65.50 | 2.18% | 14,378 |
| Jul 7, 2025 | 72.90 | 73.20 | 60.00 | 64.10 | 64.10 | -13.73% | 40,871 |
| Jul 4, 2025 | 77.00 | 79.00 | 68.10 | 74.30 | 74.30 | -2.11% | 50,000 |
| Jul 3, 2025 | 61.70 | 77.00 | 61.70 | 75.90 | 75.90 | 23.01% | 106,649 |
| Jul 2, 2025 | 57.10 | 64.60 | 55.60 | 61.70 | 61.70 | 8.63% | 23,567 |
| Jul 1, 2025 | 54.50 | 57.90 | 54.10 | 56.80 | 56.80 | 4.03% | 11,382 |
| Jun 30, 2025 | 54.50 | 55.30 | 53.10 | 54.60 | 54.60 | -1.27% | 7,679 |
| Jun 27, 2025 | 54.50 | 57.00 | 52.00 | 55.30 | 55.30 | 1.47% | 15,717 |
| Jun 26, 2025 | 52.50 | 57.40 | 51.40 | 54.50 | 54.50 | 2.83% | 29,652 |
| Jun 25, 2025 | 52.10 | 55.50 | 52.00 | 53.00 | 53.00 | 1.92% | 21,316 |
| Jun 24, 2025 | 50.10 | 52.00 | 48.00 | 52.00 | 52.00 | 2.16% | 11,263 |
| Jun 23, 2025 | 57.00 | 57.30 | 48.30 | 50.90 | 50.90 | -10.70% | 65,039 |
| Jun 19, 2025 | 53.30 | 69.10 | 50.50 | 57.00 | 57.00 | 7.75% | 87,133 |
| Jun 18, 2025 | 51.00 | 56.00 | 49.90 | 52.90 | 52.90 | 5.38% | 27,879 |
| Jun 17, 2025 | 48.10 | 51.20 | 47.70 | 50.20 | 50.20 | 5.46% | 29,492 |
| Jun 16, 2025 | 46.00 | 47.80 | 44.10 | 47.60 | 47.60 | 4.85% | 10,765 |
| Jun 13, 2025 | 46.70 | 48.10 | 44.80 | 45.40 | 45.40 | -2.78% | 18,831 |
| Jun 12, 2025 | 46.10 | 46.70 | 44.20 | 46.70 | 46.70 | 3.78% | 16,524 |
| Jun 11, 2025 | 45.50 | 45.50 | 41.20 | 45.00 | 45.00 | 2.27% | 20,143 |
| Jun 10, 2025 | 45.00 | 46.50 | 42.80 | 44.00 | 44.00 | -2.22% | 25,550 |
| Jun 9, 2025 | 48.40 | 48.50 | 42.10 | 45.00 | 45.00 | -7.02% | 42,743 |
| Jun 5, 2025 | 49.80 | 50.00 | 46.50 | 48.40 | 48.40 | -1.02% | 11,045 |