Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 28.00
-0.53 (-1.84%)
Oct 10, 2025, 5:29 PM CET
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.39 | 28.53 | 27.94 | 28.00 | 28.00 | -1.86% | 1,914 |
| Oct 9, 2025 | 28.46 | 29.14 | 27.75 | 28.53 | 28.53 | 2.70% | 8,330 |
| Oct 8, 2025 | 28.90 | 29.16 | 27.20 | 27.78 | 27.78 | -3.54% | 15,251 |
| Oct 7, 2025 | 28.26 | 29.50 | 28.00 | 28.80 | 28.80 | 1.91% | 12,352 |
| Oct 6, 2025 | 28.17 | 28.87 | 28.01 | 28.26 | 28.26 | 0.93% | 10,303 |
| Oct 3, 2025 | 28.06 | 29.90 | 27.42 | 28.00 | 28.00 | -0.25% | 40,430 |
| Oct 2, 2025 | 28.36 | 28.39 | 27.48 | 28.07 | 28.07 | -2.02% | 9,232 |
| Oct 1, 2025 | 29.36 | 29.36 | 28.03 | 28.65 | 28.65 | - | 6,734 |
| Sep 30, 2025 | 29.57 | 29.57 | 28.65 | 28.65 | 28.65 | -3.11% | 4,326 |
| Sep 29, 2025 | 29.33 | 29.59 | 28.90 | 29.57 | 29.57 | 0.24% | 2,762 |
| Sep 26, 2025 | 29.52 | 29.92 | 29.33 | 29.50 | 29.50 | -0.07% | 3,312 |
| Sep 25, 2025 | 29.67 | 30.00 | 28.95 | 29.52 | 29.52 | -1.60% | 2,275 |
| Sep 24, 2025 | 29.85 | 30.00 | 28.50 | 30.00 | 30.00 | 0.50% | 10,309 |
| Sep 23, 2025 | 29.90 | 30.00 | 29.31 | 29.85 | 29.85 | -0.13% | 4,580 |
| Sep 22, 2025 | 29.31 | 30.00 | 29.29 | 29.89 | 29.89 | 1.32% | 7,557 |
| Sep 19, 2025 | 29.40 | 30.19 | 28.00 | 29.50 | 29.50 | 0.68% | 26,566 |
| Sep 18, 2025 | 29.69 | 32.50 | 28.50 | 29.30 | 29.30 | -21.43% | 85,556 |
| Sep 17, 2025 | 37.59 | 37.60 | 36.99 | 37.29 | 37.29 | -1.01% | 11,459 |
| Sep 16, 2025 | 38.99 | 38.99 | 37.59 | 37.67 | 37.67 | -2.16% | 8,027 |
| Sep 15, 2025 | 39.60 | 40.59 | 38.37 | 38.50 | 38.50 | -2.78% | 7,684 |
| Sep 12, 2025 | 38.51 | 40.49 | 38.32 | 39.60 | 39.60 | -1.00% | 15,044 |
| Sep 11, 2025 | 45.00 | 45.00 | 38.83 | 40.00 | 40.00 | -11.50% | 27,565 |
| Sep 10, 2025 | 47.70 | 48.45 | 45.20 | 45.20 | 45.20 | -5.08% | 7,474 |
| Sep 9, 2025 | 48.68 | 49.80 | 47.60 | 47.62 | 47.62 | -6.59% | 6,317 |
| Sep 8, 2025 | 48.60 | 50.98 | 47.80 | 50.98 | 50.98 | 5.11% | 8,463 |
| Sep 5, 2025 | 49.85 | 52.53 | 48.23 | 48.50 | 48.50 | -2.69% | 17,117 |
| Sep 4, 2025 | 49.69 | 49.90 | 49.00 | 49.84 | 49.84 | 0.30% | 1,357 |
| Sep 3, 2025 | 50.03 | 50.50 | 49.50 | 49.69 | 49.69 | 0.79% | 3,817 |
| Sep 2, 2025 | 50.00 | 50.00 | 49.06 | 49.30 | 49.30 | -1.40% | 5,446 |
| Sep 1, 2025 | 49.42 | 50.98 | 48.63 | 50.00 | 50.00 | 1.17% | 5,298 |
| Aug 29, 2025 | 50.25 | 50.31 | 49.14 | 49.42 | 49.42 | -2.14% | 4,891 |
| Aug 28, 2025 | 49.80 | 51.49 | 49.78 | 50.50 | 50.50 | 0.26% | 7,905 |
| Aug 27, 2025 | 51.00 | 51.80 | 49.61 | 50.37 | 50.37 | -2.72% | 3,317 |
| Aug 26, 2025 | 50.60 | 51.78 | 50.20 | 51.78 | 51.78 | 2.74% | 10,267 |
| Aug 25, 2025 | 51.40 | 52.00 | 50.00 | 50.40 | 50.40 | -0.79% | 12,809 |
| Aug 22, 2025 | 50.40 | 51.60 | 50.40 | 50.80 | 50.80 | 0.40% | 3,699 |
| Aug 21, 2025 | 51.60 | 52.80 | 50.40 | 50.60 | 50.60 | -2.32% | 4,771 |
| Aug 20, 2025 | 51.20 | 52.60 | 50.80 | 51.80 | 51.80 | - | 8,135 |
| Aug 19, 2025 | 53.60 | 53.60 | 51.20 | 51.80 | 51.80 | -2.26% | 7,711 |
| Aug 18, 2025 | 52.20 | 53.40 | 51.00 | 53.00 | 53.00 | 1.53% | 6,444 |
| Aug 15, 2025 | 50.80 | 53.00 | 50.80 | 52.20 | 52.20 | 1.56% | 1,368 |
| 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 |