Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 27.25
+0.25 (0.93%)
Jan 21, 2026, 11:25 AM CET
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 1 |
| Jan 20, 2026 | 27.05 | 28.04 | 26.60 | 27.00 | 27.00 | 1.87% | 17,639 |
| Jan 19, 2026 | 27.00 | 30.45 | 26.00 | 26.51 | 26.51 | -2.00% | 36,234 |
| Jan 16, 2026 | 25.95 | 27.20 | 25.95 | 27.05 | 27.05 | 0.93% | 5,836 |
| Jan 15, 2026 | 26.20 | 26.90 | 25.36 | 26.80 | 26.80 | 2.29% | 9,066 |
| Jan 14, 2026 | 25.70 | 26.20 | 25.70 | 26.20 | 26.20 | 1.93% | 3,832 |
| Jan 13, 2026 | 26.70 | 26.75 | 25.00 | 25.70 | 25.70 | -3.94% | 42,437 |
| Jan 12, 2026 | 27.00 | 27.22 | 26.30 | 26.76 | 26.76 | -1.71% | 8,845 |
| Jan 9, 2026 | 27.21 | 28.52 | 26.50 | 27.22 | 27.22 | -2.79% | 17,082 |
| Jan 8, 2026 | 30.10 | 30.12 | 26.62 | 28.00 | 28.00 | -7.02% | 23,398 |
| Jan 7, 2026 | 34.00 | 35.00 | 30.12 | 30.12 | 30.12 | -9.16% | 15,389 |
| Jan 5, 2026 | 30.54 | 38.43 | 30.54 | 33.15 | 33.15 | 14.31% | 30,371 |
| Jan 2, 2026 | 25.00 | 38.00 | 24.51 | 29.00 | 29.00 | 16.28% | 66,386 |
| Dec 30, 2025 | 24.00 | 25.68 | 23.60 | 24.94 | 24.94 | 0.79% | 23,336 |
| Dec 29, 2025 | 23.00 | 25.60 | 23.00 | 24.75 | 24.75 | 10.67% | 20,461 |
| Dec 23, 2025 | 21.51 | 23.38 | 21.51 | 22.36 | 22.36 | 1.64% | 8,033 |
| Dec 22, 2025 | 21.50 | 22.00 | 21.17 | 22.00 | 22.00 | 2.92% | 2,387 |
| Dec 19, 2025 | 21.74 | 21.74 | 21.01 | 21.38 | 21.38 | -1.66% | 4,123 |
| Dec 18, 2025 | 21.52 | 21.74 | 21.40 | 21.74 | 21.74 | 1.00% | 2,547 |
| Dec 17, 2025 | 20.83 | 21.88 | 20.79 | 21.52 | 21.52 | 3.44% | 5,505 |
| Dec 16, 2025 | 21.57 | 22.14 | 20.81 | 20.81 | 20.81 | -3.52% | 12,170 |
| Dec 15, 2025 | 22.47 | 22.51 | 21.42 | 21.57 | 21.57 | -4.16% | 13,433 |
| Dec 12, 2025 | 23.41 | 23.41 | 22.50 | 22.50 | 22.50 | -4.66% | 13,681 |
| Dec 11, 2025 | 23.80 | 23.92 | 23.41 | 23.60 | 23.60 | -0.84% | 6,277 |
| Dec 10, 2025 | 24.39 | 24.39 | 23.80 | 23.80 | 23.80 | -1.20% | 8,704 |
| Dec 9, 2025 | 24.30 | 24.99 | 24.09 | 24.09 | 24.09 | -0.02% | 12,835 |
| Dec 8, 2025 | 24.55 | 24.55 | 24.04 | 24.10 | 24.10 | -1.87% | 3,943 |
| Dec 5, 2025 | 24.65 | 24.65 | 24.19 | 24.56 | 24.56 | 0.80% | 2,083 |
| Dec 4, 2025 | 24.16 | 24.99 | 24.16 | 24.36 | 24.36 | 0.81% | 3,941 |
| Dec 3, 2025 | 24.90 | 24.90 | 24.17 | 24.17 | 24.17 | -2.93% | 1,318 |
| Dec 2, 2025 | 25.45 | 25.45 | 24.16 | 24.90 | 24.90 | 0.20% | 2,141 |
| Dec 1, 2025 | 25.14 | 25.84 | 24.32 | 24.85 | 24.85 | -0.62% | 7,969 |
| Nov 28, 2025 | 24.56 | 25.17 | 24.56 | 25.00 | 25.00 | 1.83% | 1,162 |
| Nov 27, 2025 | 24.44 | 25.19 | 24.41 | 24.55 | 24.55 | 0.47% | 6,447 |
| Nov 26, 2025 | 25.95 | 25.95 | 24.40 | 24.44 | 24.44 | -2.28% | 9,510 |
| Nov 25, 2025 | 24.96 | 25.70 | 24.30 | 25.01 | 25.01 | 0.22% | 6,864 |
| Nov 24, 2025 | 25.42 | 25.81 | 24.80 | 24.95 | 24.95 | -1.85% | 3,127 |
| Nov 21, 2025 | 25.59 | 26.00 | 25.11 | 25.42 | 25.42 | -0.66% | 1,717 |
| Nov 20, 2025 | 26.00 | 26.26 | 25.42 | 25.59 | 25.59 | -1.20% | 7,433 |
| Nov 19, 2025 | 25.99 | 26.08 | 25.60 | 25.90 | 25.90 | -0.61% | 1,785 |
| Nov 18, 2025 | 26.74 | 27.00 | 24.76 | 26.06 | 26.06 | 0.95% | 28,534 |
| Nov 17, 2025 | 25.14 | 27.77 | 25.12 | 25.82 | 25.82 | 2.77% | 13,935 |
| Nov 14, 2025 | 25.80 | 25.80 | 25.02 | 25.12 | 25.12 | -2.64% | 3,678 |
| Nov 13, 2025 | 25.01 | 26.00 | 25.00 | 25.80 | 25.80 | 3.49% | 2,295 |
| Nov 12, 2025 | 24.81 | 25.42 | 24.81 | 24.93 | 24.93 | -1.36% | 7,882 |
| Nov 11, 2025 | 24.00 | 25.47 | 24.00 | 25.28 | 25.28 | 5.31% | 10,306 |
| Nov 10, 2025 | 24.63 | 24.65 | 24.00 | 24.00 | 24.00 | -2.54% | 30,497 |
| Nov 7, 2025 | 24.87 | 25.04 | 24.63 | 24.63 | 24.63 | -0.97% | 10,122 |
| Nov 6, 2025 | 25.01 | 25.10 | 24.85 | 24.87 | 24.87 | -0.56% | 6,091 |
| Nov 5, 2025 | 25.23 | 25.44 | 24.92 | 25.01 | 25.01 | -0.89% | 11,978 |