Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 18.30
+1.40 (8.28%)
May 25, 2026, 5:29 PM CET
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 16.60 | 18.40 | 16.50 | 18.30 | - | 8.28% | 14,397 |
| May 22, 2026 | 17.50 | 17.85 | 16.15 | 16.90 | 16.90 | -3.43% | 16,471 |
| May 21, 2026 | 17.35 | 17.85 | 17.25 | 17.50 | 17.50 | 0.86% | 2,018 |
| May 20, 2026 | 17.35 | 17.80 | 17.35 | 17.35 | 17.35 | - | 1,114 |
| May 19, 2026 | 16.15 | 18.25 | 16.15 | 17.35 | 17.35 | 9.12% | 10,356 |
| May 18, 2026 | 16.10 | 16.30 | 15.70 | 15.90 | 15.90 | -2.45% | 6,590 |
| May 15, 2026 | 14.90 | 16.70 | 14.90 | 16.30 | 16.30 | 9.76% | 49,113 |
| May 13, 2026 | 15.10 | 15.10 | 14.55 | 14.85 | 14.85 | -3.88% | 11,230 |
| May 12, 2026 | 15.45 | 15.50 | 15.15 | 15.45 | 15.45 | -0.32% | 1,386 |
| May 11, 2026 | 15.95 | 16.10 | 15.30 | 15.50 | 15.50 | -2.52% | 5,445 |
| May 8, 2026 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | -2.75% | 15,874 |
| May 7, 2026 | 16.05 | 16.40 | 15.90 | 16.35 | 16.35 | - | 5,583 |
| May 6, 2026 | 16.20 | 16.35 | 16.00 | 16.35 | 16.35 | 0.62% | 8,462 |
| May 5, 2026 | 16.75 | 16.75 | 16.20 | 16.25 | 16.25 | -2.99% | 13,173 |
| 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 |