Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 16.20
-0.55 (-3.28%)
May 5, 2026, 11:16 AM CET
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 16.85 | 16.85 | 16.30 | 16.75 | 16.75 | -0.89% | 22,839 |
| Apr 30, 2026 | 18.35 | 19.00 | 16.70 | 16.90 | 16.90 | -6.37% | 38,097 |
| Apr 29, 2026 | 19.00 | 19.10 | 18.05 | 18.05 | 18.05 | -5.74% | 17,665 |
| Apr 28, 2026 | 19.75 | 19.95 | 18.55 | 19.15 | 19.15 | -0.78% | 12,970 |
| Apr 27, 2026 | 20.40 | 20.50 | 19.30 | 19.30 | 19.30 | -5.85% | 10,887 |
| Apr 24, 2026 | 21.60 | 21.60 | 19.70 | 20.50 | 20.50 | -0.49% | 8,294 |
| Apr 23, 2026 | 21.20 | 21.50 | 19.50 | 20.60 | 20.60 | -1.90% | 59,327 |
| Apr 22, 2026 | 20.70 | 21.70 | 20.60 | 21.00 | 21.00 | -0.47% | 14,109 |
| Apr 21, 2026 | 21.50 | 22.80 | 20.60 | 21.10 | 21.10 | -3.21% | 18,221 |
| Apr 20, 2026 | 21.00 | 22.90 | 21.00 | 21.80 | 21.80 | 1.40% | 10,711 |
| Apr 17, 2026 | 21.50 | 21.80 | 20.20 | 21.50 | 21.50 | 1.90% | 19,833 |
| Apr 16, 2026 | 25.20 | 28.90 | 21.00 | 21.10 | 21.10 | -2.76% | 113,171 |
| Apr 15, 2026 | 20.70 | 22.80 | 20.60 | 21.70 | 21.70 | 2.36% | 9,532 |
| Apr 14, 2026 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | 1.44% | 5,938 |
| Apr 13, 2026 | 21.80 | 21.90 | 20.80 | 20.90 | 20.90 | -5.00% | 9,559 |
| Apr 10, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 1,070 |
| Apr 9, 2026 | 23.20 | 23.20 | 21.90 | 21.90 | 21.90 | -6.41% | 30,222 |
| Apr 8, 2026 | 24.60 | 24.60 | 23.10 | 23.40 | 23.40 | -2.50% | 3,494 |
| Apr 7, 2026 | 23.40 | 24.80 | 23.10 | 24.00 | 24.00 | 2.02% | 5,387 |
| Apr 2, 2026 | 23.51 | 23.98 | 23.15 | 23.53 | 23.53 | -1.75% | 351 |
| Apr 1, 2026 | 22.51 | 23.95 | 22.51 | 23.95 | 23.95 | 6.40% | 7,162 |
| Mar 31, 2026 | 22.09 | 22.88 | 22.09 | 22.51 | 22.51 | -1.72% | 357 |
| Mar 30, 2026 | 23.00 | 23.00 | 22.33 | 22.90 | 22.90 | -0.41% | 2,407 |
| Mar 27, 2026 | 23.07 | 23.07 | 22.29 | 23.00 | 23.00 | -0.33% | 854 |
| Mar 26, 2026 | 23.20 | 23.20 | 22.29 | 23.07 | 23.07 | 3.34% | 998 |
| Mar 25, 2026 | 22.00 | 24.00 | 21.36 | 22.33 | 22.33 | 1.48% | 11,681 |
| Mar 24, 2026 | 22.50 | 22.50 | 21.42 | 22.00 | 22.00 | 1.85% | 760 |
| Mar 23, 2026 | 22.27 | 22.68 | 21.34 | 21.60 | 21.60 | -2.99% | 5,992 |
| Mar 20, 2026 | 21.42 | 23.02 | 21.42 | 22.27 | 22.27 | -4.07% | 945 |
| Mar 19, 2026 | 22.74 | 23.90 | 22.48 | 23.21 | 23.21 | 2.11% | 5,522 |
| Mar 18, 2026 | 21.34 | 24.90 | 21.34 | 22.73 | 22.73 | 3.32% | 4,332 |
| Mar 17, 2026 | 21.89 | 22.00 | 21.02 | 22.00 | 22.00 | 0.23% | 2,370 |
| Mar 16, 2026 | 22.54 | 22.54 | 21.90 | 21.95 | 21.95 | -2.57% | 711 |
| Mar 13, 2026 | 23.34 | 23.90 | 22.02 | 22.53 | 22.53 | -3.45% | 5,440 |
| Mar 12, 2026 | 23.34 | 23.90 | 23.33 | 23.34 | 23.34 | -0.28% | 2,312 |
| Mar 11, 2026 | 23.28 | 23.90 | 23.28 | 23.40 | 23.40 | 0.54% | 1,984 |
| Mar 10, 2026 | 23.84 | 23.89 | 23.27 | 23.28 | 23.28 | 0.06% | 330 |
| Mar 9, 2026 | 23.31 | 23.96 | 23.25 | 23.26 | 23.26 | -0.17% | 1,035 |
| Mar 6, 2026 | 23.98 | 23.98 | 23.30 | 23.30 | 23.30 | 0.13% | 2,514 |
| Mar 5, 2026 | 23.27 | 24.00 | 23.27 | 23.27 | 23.27 | -0.98% | 1,429 |
| Mar 4, 2026 | 24.00 | 24.00 | 23.26 | 23.50 | 23.50 | 1.05% | 1,136 |
| Mar 3, 2026 | 23.64 | 24.47 | 23.25 | 23.26 | 23.26 | -4.97% | 3,616 |
| 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 |