Q-linea AB (publ) (STO:QLINEA)
Sweden · Delayed Price · Currency is SEK 17.55
-0.45 (-2.50%)
Aug 14, 2026, 2:05 PM CET
Q-linea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.90 | 17.95 | 17.55 | 17.55 | 17.55 | -2.50% | 2,294 |
| Aug 13, 2026 | 18.30 | 18.30 | 17.65 | 18.00 | 18.00 | -1.64% | 12,538 |
| Aug 12, 2026 | 19.25 | 19.25 | 18.30 | 18.30 | 18.30 | -7.11% | 8,456 |
| Aug 11, 2026 | 20.10 | 21.00 | 19.40 | 19.70 | 19.70 | - | 10,973 |
| Aug 10, 2026 | 19.55 | 21.80 | 19.00 | 19.70 | 19.70 | 10.36% | 75,174 |
| Aug 7, 2026 | 17.55 | 17.85 | 17.35 | 17.85 | 17.85 | 1.71% | 2,434 |
| Aug 6, 2026 | 17.35 | 17.55 | 17.35 | 17.55 | 17.55 | 0.57% | 441 |
| Aug 5, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -0.29% | 1,292 |
| Aug 4, 2026 | 18.50 | 18.55 | 17.50 | 17.50 | 17.50 | -5.41% | 3,468 |
| Aug 3, 2026 | 18.15 | 18.50 | 18.10 | 18.50 | 18.50 | 0.82% | 9,139 |
| Jul 31, 2026 | 18.75 | 18.75 | 18.25 | 18.35 | 18.35 | -0.81% | 2,769 |
| Jul 30, 2026 | 17.50 | 18.60 | 17.25 | 18.50 | 18.50 | 7.25% | 12,317 |
| Jul 29, 2026 | 17.00 | 17.60 | 17.00 | 17.25 | 17.25 | 3.92% | 5,699 |
| Jul 28, 2026 | 16.80 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 1,573 |
| Jul 27, 2026 | 16.70 | 17.00 | 16.25 | 17.00 | 17.00 | 3.03% | 7,372 |
| Jul 24, 2026 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 0.30% | 13,950 |
| Jul 23, 2026 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | -0.30% | 1,633 |
| Jul 22, 2026 | 16.60 | 16.95 | 16.45 | 16.50 | 16.50 | -0.60% | 9,472 |
| Jul 21, 2026 | 16.55 | 16.95 | 16.55 | 16.60 | 16.60 | -1.19% | 721 |
| Jul 20, 2026 | 17.00 | 17.45 | 16.40 | 16.80 | 16.80 | -1.47% | 4,393 |
| Jul 17, 2026 | 16.80 | 17.55 | 16.80 | 17.05 | 17.05 | -0.29% | 234 |
| Jul 16, 2026 | 16.75 | 17.40 | 16.75 | 17.10 | 17.10 | 2.09% | 3,876 |
| Jul 15, 2026 | 17.10 | 17.15 | 16.75 | 16.75 | 16.75 | 0.30% | 2,746 |
| Jul 14, 2026 | 16.95 | 17.10 | 16.65 | 16.70 | 16.70 | -1.76% | 2,237 |
| Jul 13, 2026 | 17.30 | 17.30 | 16.55 | 17.00 | 17.00 | -1.73% | 8,644 |
| Jul 10, 2026 | 17.50 | 17.50 | 17.00 | 17.30 | 17.30 | 7.45% | 2,917 |
| Jul 9, 2026 | 17.80 | 17.90 | 16.10 | 16.10 | 16.10 | -8.26% | 6,684 |
| Jul 8, 2026 | 16.80 | 19.20 | 16.65 | 17.55 | 17.55 | 3.24% | 25,261 |
| Jul 7, 2026 | 16.95 | 17.20 | 16.70 | 17.00 | 17.00 | 0.29% | 2,805 |
| Jul 6, 2026 | 16.90 | 17.40 | 16.90 | 16.95 | 16.95 | 0.59% | 4,559 |
| Jul 3, 2026 | 16.65 | 16.90 | 16.45 | 16.85 | 16.85 | -0.30% | 2,987 |
| Jul 2, 2026 | 16.90 | 17.10 | 16.60 | 16.90 | 16.90 | -0.29% | 661 |
| Jul 1, 2026 | 17.05 | 17.55 | 16.80 | 16.95 | 16.95 | -0.59% | 2,642 |
| Jun 30, 2026 | 17.60 | 17.60 | 17.00 | 17.05 | 17.05 | -3.13% | 11,695 |
| Jun 29, 2026 | 17.55 | 18.10 | 17.25 | 17.60 | 17.60 | -2.76% | 10,881 |
| Jun 26, 2026 | 17.05 | 18.65 | 17.05 | 18.10 | 18.10 | 0.84% | 5,000 |
| Jun 25, 2026 | 17.50 | 18.15 | 17.45 | 17.95 | 17.95 | 2.87% | 9,107 |
| Jun 24, 2026 | 17.05 | 17.60 | 16.65 | 17.45 | 17.45 | 4.18% | 8,236 |
| Jun 23, 2026 | 17.60 | 17.60 | 16.70 | 16.75 | 16.75 | -4.83% | 5,397 |
| Jun 22, 2026 | 17.35 | 17.60 | 16.95 | 17.60 | 17.60 | 1.44% | 11,252 |
| Jun 18, 2026 | 17.75 | 18.25 | 17.30 | 17.35 | 17.35 | -5.19% | 5,818 |
| Jun 17, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 1,244 |
| Jun 16, 2026 | 18.10 | 18.50 | 18.00 | 18.00 | 18.00 | -2.96% | 3,243 |
| Jun 15, 2026 | 18.30 | 19.25 | 18.00 | 18.55 | 18.55 | 1.37% | 10,228 |
| Jun 12, 2026 | 18.10 | 18.70 | 18.10 | 18.30 | 18.30 | -1.88% | 1,706 |
| Jun 11, 2026 | 19.50 | 19.50 | 18.65 | 18.65 | 18.65 | -1.58% | 5,088 |
| Jun 10, 2026 | 19.30 | 19.95 | 18.90 | 18.95 | 18.95 | 0.26% | 7,878 |
| Jun 9, 2026 | 19.55 | 19.55 | 18.85 | 18.90 | 18.90 | -2.58% | 1,590 |
| Jun 8, 2026 | 19.80 | 20.30 | 19.20 | 19.40 | 19.40 | -3.96% | 12,024 |
| Jun 5, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 5.21% | 16,150 |