Stockholm - Free Realtime Quote SEK

Q-linea AB (publ) (QLINEA.ST)

Compare
0.4460
-0.0540
(-10.80%)
As of 5:08:32 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.53800.98500.44600.44600.4460120,052,052
Jan 14, 20250.15500.50000.15480.50000.500094,851,562
Jan 13, 20250.37000.47900.10040.12760.127626,737,138
Jan 10, 20250.06370.06380.05090.05940.059414,861,658
Jan 9, 20250.05730.05940.05280.05520.05528,046,483
Jan 8, 20250.06300.06670.05680.05690.056910,970,247
Jan 7, 20250.11040.11040.05520.06350.063534,260,159
Jan 3, 20250.71700.88000.70200.87800.8780778,213
Jan 2, 20250.70000.72700.68000.71700.7170544,617
Dec 30, 20240.66600.69000.63200.69000.6900862,839
Dec 27, 20240.68200.69000.65200.67200.6720295,365
Dec 23, 20240.77100.77100.67200.68100.6810941,113
Dec 20, 20240.86300.87200.76500.76900.7690434,684
Dec 19, 20240.98300.98300.80000.86400.8640711,553
Dec 18, 20240.98900.99800.97000.97300.973092,155
Dec 17, 20241.00201.02000.96800.98900.9890290,044
Dec 16, 20241.04801.11801.03001.03001.0300112,267
Dec 13, 20241.08001.10401.00201.04801.0480189,444
Dec 12, 20241.08801.17001.07001.08201.0820190,561
Dec 11, 20241.09401.16801.08201.08201.0820260,483
Dec 10, 20241.12401.12401.08001.09401.0940173,257
Dec 9, 20241.15001.16201.12401.12401.1240232,151
Dec 6, 20241.20201.25001.18401.22001.2200326,762
Dec 5, 20241.20801.22001.17601.18401.184027,067
Dec 4, 20241.15001.24401.15001.19201.1920164,594
Dec 3, 20241.25801.25801.20201.20401.204084,840
Dec 2, 20241.18001.39801.18001.23401.2340412,923
Nov 29, 20241.17601.20401.16001.18001.180030,009
Nov 28, 20241.18001.19801.14401.17601.1760153,311
Nov 27, 20241.16001.22001.11801.18001.180060,436
Nov 26, 20241.29601.29601.12801.18001.180075,726
Nov 25, 20241.12601.15601.12401.12601.126065,838
Nov 22, 20241.13201.13601.10001.11001.1100101,147
Nov 21, 20241.13401.19801.09801.10001.1000110,582
Nov 20, 20241.11601.12201.06001.09201.092049,141
Nov 19, 20241.17801.18001.06401.12801.1280150,412
Nov 18, 20241.18801.19601.13601.13601.1360177,567
Nov 15, 20241.14201.24801.10801.18801.1880165,708
Nov 14, 20241.14601.19600.90001.13801.1380349,905
Nov 13, 20241.40001.40801.09001.12001.12001,005,716
Nov 12, 20241.49601.49601.31001.38801.3880513,867
Nov 11, 20241.78601.78601.49601.49601.4960607,802
Nov 8, 20241.89401.94601.73801.75801.7580361,249
Nov 7, 20242.06002.06001.85001.91001.9100250,811
Nov 6, 20242.03002.17501.99002.05502.0550275,888
Nov 5, 20242.11502.31001.81202.00002.00001,008,180
Nov 4, 20242.47002.59502.45502.51002.510096,882
Nov 1, 20242.50502.50502.46502.47002.470013,271
Oct 31, 20242.74502.74502.50502.50502.505055,918
Oct 30, 20242.70002.74002.52502.57002.5700245,953
Oct 29, 20242.50002.69502.50002.65002.6500209,449
Oct 28, 20242.54502.59002.45002.50002.5000145,065
Oct 25, 20242.70002.70002.38002.42502.4250388,196
Oct 24, 20242.25502.97502.25002.42502.4250989,456
Oct 23, 20242.36002.40002.08502.25002.2500430,024
Oct 22, 20242.41502.45502.35002.36002.360053,975
Oct 21, 20242.47502.60002.40002.41502.4150113,834
Oct 18, 20242.53002.78002.42002.48002.4800277,900
Oct 17, 20242.65002.67502.52002.53002.530098,270
Oct 16, 20242.61502.67502.61002.64002.640059,630
Oct 15, 20242.62002.67502.62002.62002.620054,384
Oct 14, 20242.67002.89502.61002.62002.620066,258
Oct 11, 20242.67502.71502.61502.63002.630089,007
Oct 10, 20242.74002.78502.67502.67502.675088,628
Oct 9, 20242.74002.84502.70002.76502.765098,921
Oct 8, 20242.77502.82002.75002.75502.7550212,237
Oct 7, 20242.75502.90002.75002.77502.7750239,693
Oct 4, 20242.61002.84502.55002.75002.7500260,216
Oct 3, 20242.75502.91002.55002.61002.6100298,344
Oct 2, 20242.82502.82502.75002.75502.755053,355
Oct 1, 20242.86502.91502.82502.82502.825063,552
Sep 30, 20242.92003.09502.82502.92002.920024,498
Sep 27, 20242.75003.10002.70002.92002.9200242,894
Sep 26, 20242.78002.82002.66002.75002.7500239,309
Sep 25, 20242.85502.88502.74502.78002.780076,837
Sep 24, 20242.88502.96002.82002.85502.855034,888
Sep 23, 20242.98003.02502.81002.88502.8850143,237
Sep 20, 20242.98003.04002.94002.94002.9400116,649
Sep 19, 20243.13003.13002.97502.98002.9800144,707
Sep 18, 20243.21003.30003.00503.09003.0900178,881
Sep 17, 20243.35003.39503.28003.29503.295085,529
Sep 16, 20243.35503.41503.26503.32503.325060,017
Sep 13, 20243.27503.69003.27503.35003.350068,359
Sep 12, 20243.35003.61503.31003.37003.3700108,554
Sep 11, 20243.49503.79503.35003.35003.3500210,906
Sep 10, 20243.38003.50003.38003.42003.420042,645
Sep 9, 20243.36003.44003.35503.39003.390054,410
Sep 6, 20243.39003.47003.32003.35003.3500104,189
Sep 5, 20243.37003.44003.31003.34003.340056,342
Sep 4, 20243.50503.50503.30003.37503.3750107,589
Sep 3, 20243.65003.71503.50003.51003.5100146,979
Sep 2, 20243.77003.78003.61003.63503.6350200,338
Aug 30, 20243.89003.95003.70003.77003.7700112,744
Aug 29, 20243.90003.90003.74003.77003.7700211,325
Aug 28, 20243.99504.20003.62503.90003.9000682,351
Aug 27, 20244.03004.03003.60003.99503.9950374,249
Aug 26, 20243.49504.44003.44503.70503.7050971,338
Aug 23, 20243.40503.47003.34503.46003.460091,037
Aug 22, 20243.28503.47503.28003.40503.405055,951
Aug 21, 20243.20503.44503.16003.28503.2850118,001
Aug 20, 20243.26003.31003.18003.20503.205062,411
Aug 19, 20243.28503.33003.18503.26003.260054,962
Aug 16, 20243.38003.43003.09503.27003.270080,427
Aug 15, 20243.39003.48503.19503.38003.3800159,410
Aug 14, 20243.37503.45003.28003.39003.390080,651
Aug 13, 20243.37503.38003.27003.38003.380060,053
Aug 12, 20243.33503.46003.27003.38003.380099,807
Aug 9, 20243.48003.57003.31503.33503.3350136,060
Aug 8, 20243.47503.49503.36003.37503.375061,615
Aug 7, 20243.45503.48503.33503.47503.475076,931
Aug 6, 20243.29003.49503.20503.45503.4550106,212
Aug 5, 20243.31503.35002.95503.29003.2900222,624
Aug 2, 20243.47503.74503.36003.36003.3600187,708
Aug 1, 20243.75003.75003.46003.47003.4700115,973
Jul 31, 20243.68503.78003.33003.55503.5550300,828
Jul 30, 20243.64503.64503.41503.48003.480064,395
Jul 29, 20243.58003.58003.37503.49503.4950209,650
Jul 26, 20243.55003.74003.51503.58003.5800237,124
Jul 25, 20243.53003.59503.42503.47003.470073,658
Jul 24, 20243.50503.73503.43503.53003.5300101,794
Jul 23, 20243.56003.74003.50003.56003.5600147,558
Jul 22, 20243.46003.86003.45003.56003.5600305,812
Jul 19, 20243.32503.70003.32503.46003.4600147,636
Jul 18, 20243.56503.60503.32003.32003.3200220,704
Jul 17, 20243.59503.69503.44503.56503.5650108,864
Jul 16, 20243.77503.77503.45003.59503.5950172,383
Jul 15, 20243.43003.71503.43003.56003.5600201,119
Jul 12, 20243.56003.76503.31503.42503.4250338,157
Jul 11, 20243.99004.00003.24003.56003.56001,331,570
Jul 10, 20244.04004.69003.89504.08504.0850990,422
Jul 9, 20244.02504.05503.90003.90503.9050162,920
Jul 8, 20243.98504.14003.90004.02504.0250152,693
Jul 5, 20244.06504.11003.95003.98503.9850215,250
Jul 4, 20243.93004.25003.80504.06504.0650335,449
Jul 3, 20244.08504.08503.90003.93003.9300208,751
Jul 2, 20243.95504.20003.61503.97503.9750530,931
Jul 1, 20244.11504.29003.95003.95503.9550321,551
Jun 28, 20243.89004.45003.84504.11004.1100641,647
Jun 27, 20243.60004.08503.58503.82003.8200331,440
Jun 26, 20243.70003.74003.58503.58503.5850194,787
Jun 25, 20243.70003.73503.66003.70003.7000210,085
Jun 24, 20244.03004.12503.68003.70003.7000498,748
Jun 20, 20243.80504.14503.80503.95003.9500517,795
Jun 19, 20243.52504.42003.52503.74003.74001,575,902
Jun 18, 20243.26503.73003.26503.52003.5200586,125
Jun 17, 20243.53003.53003.24003.26503.2650560,673
Jun 14, 20243.93004.04003.52503.53003.5300803,170
Jun 13, 20244.51004.51003.70003.93503.93502,523,482
Jun 12, 20243.95005.60003.90004.51004.51007,464,226
Jun 11, 20242.74503.99002.63003.80503.80502,744,790
Jun 10, 20242.53502.92502.53502.74002.7400247,922
Jun 7, 20242.56002.65002.50002.53502.5350196,894
Jun 5, 20242.54502.62002.46502.55002.5500448,364
Jun 4, 20242.66502.81002.51002.54502.5450452,073
Jun 3, 20242.53002.66002.45002.65502.6550473,900
May 31, 20242.47502.67502.39502.44002.4400435,309
May 30, 20242.41502.67502.41502.45002.4500196,971
May 29, 20242.57002.87502.28002.41502.4150582,308
May 28, 20242.80002.80002.46002.57002.5700332,445
May 27, 20242.36002.50002.32002.43002.4300171,171
May 24, 20242.29502.39002.27002.36002.3600101,188
May 23, 20242.20002.30002.10002.26502.265075,520
May 22, 20242.10002.18002.08002.15002.150095,282
May 21, 20242.12502.17502.05502.07002.0700163,170
May 20, 20242.18002.20002.12002.12002.1200153,397
May 17, 20242.20002.24002.15502.18002.1800100,901
May 16, 20242.24002.27002.19502.20002.200043,533
May 15, 20242.32002.32502.22002.24002.2400190,088
May 14, 20242.29002.44002.27002.31002.3100170,463
May 13, 20242.27002.39002.26002.29002.2900120,735
May 10, 20242.32502.47002.26002.27002.2700189,332
May 8, 20242.35502.53502.25002.32002.3200217,014
May 7, 20242.32002.57002.20002.35502.3550415,922
May 6, 20242.40002.43502.16002.24002.2400431,418
May 3, 20242.60002.78502.40002.46002.4600335,347
May 2, 20242.59502.90002.35002.55502.5550921,673
Apr 30, 20242.92002.99502.51002.59502.5950751,560
Apr 29, 20243.50003.66002.86002.91002.91003,251,474
Apr 26, 20242.00003.78501.95003.29503.29507,994,951
Apr 25, 20242.05502.08001.98001.99801.998080,382
Apr 24, 20242.00002.03501.96802.01002.010059,230
Apr 23, 20242.07002.08002.00002.00002.000068,233
Apr 22, 20242.08002.13002.02502.08002.0800128,996
Apr 19, 20242.03502.06501.98602.06502.0650112,137
Apr 18, 20242.07002.07502.00002.04002.040061,593
Apr 17, 20242.08002.11502.07002.07002.070061,332
Apr 16, 20242.08002.10002.07002.08002.080018,495
Apr 15, 20242.10502.13002.07002.07502.075015,755
Apr 12, 20242.12002.14502.10002.10502.105012,827
Apr 11, 20242.11002.15002.09502.12002.120016,965
Apr 10, 20242.12502.16502.12002.12002.120048,519
Apr 9, 20242.09502.17002.09502.14502.145046,438
Apr 8, 20242.14002.14002.09002.11502.11504,225
Apr 5, 20242.13002.15002.06002.14002.140062,701
Apr 4, 20242.07002.16502.07002.14002.140075,610
Apr 3, 20242.13502.14502.07002.10002.100075,750
Apr 2, 20242.14002.15502.10502.13502.135014,439
Mar 28, 20242.15002.15002.05002.14002.140096,574
Mar 27, 20242.13002.15002.07002.15002.1500102,697
Mar 26, 20242.08002.15002.06002.12002.1200153,665
Mar 25, 20242.13002.14002.06002.06002.0600138,354
Mar 22, 20242.17002.17002.05002.14002.1400233,518
Mar 21, 20242.21002.23002.05002.22002.2200233,404
Mar 20, 20242.34002.38002.17002.22002.2200310,438
Mar 19, 20242.28002.40002.27002.31002.3100247,758
Mar 18, 20242.14002.27002.07002.21002.2100162,853
Mar 15, 20242.20002.25002.15002.15002.150088,238
Mar 14, 20242.19002.22002.10002.18002.180082,646
Mar 13, 20242.12002.24002.10002.19002.1900163,176
Mar 12, 20242.14002.17002.11002.12002.1200112,783
Mar 11, 20242.13002.17002.06002.14002.1400119,973
Mar 8, 20242.18002.27002.07002.09002.0900106,418
Mar 7, 20242.15002.20002.10002.12002.1200106,497
Mar 6, 20242.35002.35002.20002.22002.220081,442
Mar 5, 20242.15002.42002.09002.26002.2600396,216
Mar 4, 20242.11002.18002.08002.15002.150063,250
Mar 1, 20242.10002.20002.05002.11002.1100106,936
Feb 29, 20242.26002.29002.00002.08002.0800203,532
Feb 28, 20242.08002.28002.08002.23002.2300206,250
Feb 27, 20242.22002.24002.07002.08002.0800385,159
Feb 26, 20242.19002.27002.12002.19002.190094,612
Feb 23, 20242.24002.25002.15002.19002.1900109,416
Feb 22, 20242.29002.29002.14002.24002.2400301,112
Feb 21, 20242.35002.37002.12002.22002.2200227,325
Feb 20, 20242.44002.49002.20002.32002.3200227,566
Feb 19, 20242.58002.61002.40002.44002.4400196,294
Feb 16, 20242.45002.65002.45002.58002.5800188,202
Feb 15, 20242.49002.54002.42002.45002.450061,602
Feb 14, 20242.52002.55002.45002.49002.490039,167
Feb 13, 20242.55002.67002.51002.52002.5200121,233
Feb 12, 20242.49002.56002.40002.51002.5100109,209
Feb 9, 20242.57002.61002.49002.49002.4900147,623
Feb 8, 20242.57002.89002.40002.57002.5700469,977
Feb 7, 20242.70002.80002.50002.54002.5400380,938
Feb 6, 20242.90002.92002.64002.64002.6400200,271
Feb 5, 20242.98003.06002.76002.84002.8400238,500
Feb 2, 20243.24003.24002.98002.98002.9800205,327
Feb 1, 20243.16003.29003.11003.24003.240073,741
Jan 31, 20243.24003.54003.13003.15003.1500209,856
Jan 30, 20243.41003.59003.06003.27003.2700498,228
Jan 29, 20243.30003.42003.25003.36003.3600169,126
Jan 26, 20243.40003.40003.28003.30003.300044,110
Jan 25, 20243.24003.40003.15003.33003.3300109,719
Jan 24, 20243.24003.36003.18003.24003.2400100,098
Jan 23, 20243.34003.40003.13003.24003.240074,018
Jan 22, 20243.35003.35003.13003.31003.3100246,697
Jan 19, 20243.42003.49003.25003.29003.2900212,299
Jan 18, 20243.61003.64003.34003.42003.4200150,927
Jan 17, 20243.20003.49003.16003.45003.4500532,705
Jan 16, 20243.26003.38003.15003.28003.2800210,148
Jan 15, 20242.93003.60002.87003.36003.3600580,690

Related Tickers

MONI.ST Monivent AB
0.3180
+1.92%
 
XVIVO.ST Xvivo Perfusion AB (publ)
443.50
-6.73%
 
IMP-A-SDB.ST Implantica AG
36.40
-4.59%
 
ACARIX.ST Acarix AB (publ)
0.2480
-0.60%
 
QLIFE.ST Qlife Holding AB (publ)
2.0000
-5.66%
 
NYZ.BE Novacyt SA
0.6880
+1.62%
 
CRBX.ST Carbiotix AB
11.10
-1.77%
 
BACTI-B.ST Bactiguard Holding AB (publ)
37.80
+5.59%
 
CYBQF CYBERDYNE Inc.
1.0350
0.00%
 
TENDO.ST Tendo AB
0.0116
-9.37%