Q-linea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	19.30	19.55	19.10	19.20	19.20	1.05%	7,082
Jun 3, 2026	19.30	19.30	18.60	19.00	19.00	-1.30%	10,854
Jun 2, 2026	19.25	21.40	19.25	19.25	19.25	-	10,519
Jun 1, 2026	18.35	21.50	18.35	19.25	19.25	4.62%	34,892
May 29, 2026	18.20	18.90	18.20	18.40	18.40	1.10%	451
May 28, 2026	18.40	18.65	18.10	18.20	18.20	-1.09%	5,464
May 27, 2026	17.85	18.95	17.60	18.40	18.40	3.08%	6,965
May 26, 2026	18.20	18.25	17.85	17.85	17.85	-2.46%	1,926
May 25, 2026	16.60	18.40	16.50	18.30	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