Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 24.47
-0.11 (-0.45%)
At close: Mar 2, 2026
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.58 | 24.79 | 23.67 | 24.47 | 24.47 | -0.45% | 2,617 |
| Feb 27, 2026 | 23.51 | 24.61 | 23.51 | 24.58 | 24.58 | 4.57% | 6,642 |
| Feb 26, 2026 | 23.89 | 24.00 | 23.25 | 23.51 | 23.51 | -1.59% | 6,116 |
| Feb 25, 2026 | 25.00 | 25.00 | 23.89 | 23.89 | 23.89 | -1.30% | 3,456 |
| Feb 24, 2026 | 24.59 | 25.10 | 24.00 | 24.20 | 24.20 | 5.35% | 5,621 |
| Feb 23, 2026 | 23.50 | 25.98 | 22.97 | 22.97 | 22.97 | -2.55% | 8,342 |
| Feb 20, 2026 | 23.75 | 25.20 | 23.49 | 23.57 | 23.57 | -6.47% | 12,710 |
| Feb 19, 2026 | 23.39 | 25.20 | 22.59 | 25.20 | 25.20 | 7.74% | 5,568 |
| Feb 18, 2026 | 23.01 | 25.00 | 22.03 | 23.39 | 23.39 | -0.78% | 12,716 |
| Feb 17, 2026 | 23.87 | 23.87 | 22.13 | 23.58 | 23.58 | -2.46% | 2,735 |
| Feb 16, 2026 | 24.37 | 24.37 | 21.63 | 24.17 | 24.17 | 0.19% | 13,697 |
| Feb 13, 2026 | 24.10 | 24.65 | 23.92 | 24.13 | 24.13 | 0.10% | 1,373 |
| Feb 12, 2026 | 24.92 | 24.92 | 24.07 | 24.10 | 24.10 | -0.82% | 3,038 |
| Feb 11, 2026 | 24.30 | 24.73 | 23.93 | 24.30 | 24.30 | -0.82% | 2,584 |
| Feb 10, 2026 | 24.41 | 24.51 | 24.38 | 24.50 | 24.50 | 0.37% | 1,053 |
| Feb 9, 2026 | 26.08 | 26.17 | 24.39 | 24.41 | 24.41 | -4.65% | 3,384 |
| Feb 6, 2026 | 23.92 | 26.24 | 23.92 | 25.60 | 25.60 | 7.56% | 4,714 |
| Feb 5, 2026 | 24.10 | 24.69 | 23.77 | 23.80 | 23.80 | -1.24% | 2,520 |
| Feb 4, 2026 | 24.40 | 24.90 | 23.63 | 24.10 | 24.10 | -6.68% | 10,073 |
| Feb 3, 2026 | 27.99 | 27.99 | 25.83 | 25.83 | 25.83 | -7.75% | 25,107 |
| Feb 2, 2026 | 26.00 | 28.67 | 25.45 | 28.00 | 28.00 | 7.67% | 7,832 |
| Jan 30, 2026 | 25.82 | 26.00 | 24.81 | 26.00 | 26.00 | 0.02% | 26,114 |
| Jan 29, 2026 | 27.32 | 27.32 | 25.91 | 26.00 | 26.00 | -1.91% | 7,508 |
| Jan 28, 2026 | 27.51 | 28.09 | 26.50 | 26.50 | 26.50 | -3.36% | 26,049 |
| Jan 27, 2026 | 27.42 | 28.35 | 27.42 | 27.42 | 27.42 | - | 13,889 |
| Jan 26, 2026 | 26.96 | 28.90 | 26.50 | 27.42 | 27.42 | 1.71% | 10,582 |
| Jan 23, 2026 | 27.00 | 27.69 | 26.94 | 26.96 | 26.96 | -0.15% | 4,981 |
| Jan 22, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -1.68% | 105,854 |
| Jan 21, 2026 | 27.00 | 30.00 | 26.33 | 27.46 | 27.46 | 1.70% | 17,699 |
| 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 |