Q-linea AB (publ) (STO:QLINEA)
Sweden
· Delayed Price · Currency is SEK 24.56
+0.20 (0.80%)
Dec 5, 2025, 5:29 PM CET
Q-linea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.65 | 24.65 | 24.19 | 24.56 | 24.56 | 0.80% | 2,083 |
| Dec 4, 2025 | 24.16 | 24.99 | 24.16 | 24.36 | 24.36 | 0.81% | 3,941 |
| Dec 3, 2025 | 24.90 | 24.90 | 24.17 | 24.17 | 24.17 | -2.93% | 1,318 |
| Dec 2, 2025 | 25.45 | 25.45 | 24.16 | 24.90 | 24.90 | 0.20% | 2,141 |
| Dec 1, 2025 | 25.14 | 25.84 | 24.32 | 24.85 | 24.85 | -0.62% | 7,969 |
| Nov 28, 2025 | 24.56 | 25.17 | 24.56 | 25.00 | 25.00 | 1.83% | 1,162 |
| Nov 27, 2025 | 24.44 | 25.19 | 24.41 | 24.55 | 24.55 | 0.47% | 6,447 |
| Nov 26, 2025 | 25.95 | 25.95 | 24.40 | 24.44 | 24.44 | -2.28% | 9,510 |
| Nov 25, 2025 | 24.96 | 25.70 | 24.30 | 25.01 | 25.01 | 0.22% | 6,864 |
| Nov 24, 2025 | 25.42 | 25.81 | 24.80 | 24.95 | 24.95 | -1.85% | 3,127 |
| Nov 21, 2025 | 25.59 | 26.00 | 25.11 | 25.42 | 25.42 | -0.66% | 1,717 |
| Nov 20, 2025 | 26.00 | 26.26 | 25.42 | 25.59 | 25.59 | -1.20% | 7,433 |
| Nov 19, 2025 | 25.99 | 26.08 | 25.60 | 25.90 | 25.90 | -0.61% | 1,785 |
| Nov 18, 2025 | 26.74 | 27.00 | 24.76 | 26.06 | 26.06 | 0.95% | 28,534 |
| Nov 17, 2025 | 25.14 | 27.77 | 25.12 | 25.82 | 25.82 | 2.77% | 13,935 |
| Nov 14, 2025 | 25.80 | 25.80 | 25.02 | 25.12 | 25.12 | -2.64% | 3,678 |
| Nov 13, 2025 | 25.01 | 26.00 | 25.00 | 25.80 | 25.80 | 3.49% | 2,295 |
| Nov 12, 2025 | 24.81 | 25.42 | 24.81 | 24.93 | 24.93 | -1.36% | 7,882 |
| Nov 11, 2025 | 24.00 | 25.47 | 24.00 | 25.28 | 25.28 | 5.31% | 10,306 |
| Nov 10, 2025 | 24.63 | 24.65 | 24.00 | 24.00 | 24.00 | -2.54% | 30,497 |
| Nov 7, 2025 | 24.87 | 25.04 | 24.63 | 24.63 | 24.63 | -0.97% | 10,122 |
| Nov 6, 2025 | 25.01 | 25.10 | 24.85 | 24.87 | 24.87 | -0.56% | 6,091 |
| Nov 5, 2025 | 25.23 | 25.44 | 24.92 | 25.01 | 25.01 | -0.89% | 11,978 |
| Nov 4, 2025 | 25.23 | 25.23 | 24.90 | 25.23 | 25.23 | 0.12% | 19,485 |
| Nov 3, 2025 | 24.71 | 25.22 | 24.71 | 25.20 | 25.20 | 0.62% | 25,168 |
| Oct 31, 2025 | 25.08 | 25.08 | 24.71 | 25.05 | 25.05 | -0.10% | 4,719 |
| Oct 30, 2025 | 24.76 | 25.31 | 24.66 | 25.07 | 25.07 | 1.35% | 41,762 |
| Oct 29, 2025 | 24.96 | 24.96 | 24.57 | 24.74 | 24.74 | -0.90% | 27,674 |
| Oct 28, 2025 | 24.62 | 25.07 | 24.51 | 24.96 | 24.96 | 0.42% | 13,065 |
| Oct 27, 2025 | 25.46 | 25.46 | 24.31 | 24.86 | 24.86 | -2.38% | 39,597 |
| Oct 24, 2025 | 25.12 | 25.64 | 24.80 | 25.46 | 25.46 | 1.19% | 14,012 |
| Oct 23, 2025 | 25.40 | 25.72 | 25.10 | 25.16 | 25.16 | -0.14% | 3,407 |
| Oct 22, 2025 | 27.10 | 27.10 | 25.01 | 25.20 | 25.20 | -9.24% | 21,180 |
| Oct 21, 2025 | 27.75 | 28.60 | 27.75 | 27.76 | 25.92 | -0.16% | 10,807 |
| Oct 20, 2025 | 28.24 | 28.50 | 27.70 | 27.81 | 25.96 | -2.10% | 11,994 |
| Oct 17, 2025 | 28.16 | 28.51 | 27.71 | 28.40 | 26.52 | 0.85% | 5,343 |
| Oct 16, 2025 | 28.71 | 29.37 | 28.15 | 28.16 | 26.29 | -1.86% | 6,592 |
| Oct 15, 2025 | 28.78 | 28.78 | 28.05 | 28.70 | 26.79 | -1.54% | 14,753 |
| Oct 14, 2025 | 27.94 | 30.51 | 27.94 | 29.15 | 27.21 | 4.35% | 19,191 |
| Oct 13, 2025 | 28.01 | 28.50 | 27.71 | 27.93 | 26.08 | -0.25% | 11,810 |
| Oct 10, 2025 | 28.39 | 28.53 | 27.94 | 28.00 | 26.14 | -1.84% | 3,331 |
| Oct 9, 2025 | 28.46 | 29.14 | 27.75 | 28.53 | 26.63 | 2.70% | 8,330 |
| Oct 8, 2025 | 28.90 | 29.16 | 27.20 | 27.78 | 25.93 | -3.56% | 15,251 |
| Oct 7, 2025 | 28.26 | 29.50 | 28.00 | 28.80 | 26.89 | 1.91% | 12,352 |
| Oct 6, 2025 | 28.17 | 28.87 | 28.01 | 28.26 | 26.39 | 0.93% | 10,303 |
| Oct 3, 2025 | 28.06 | 29.90 | 27.42 | 28.00 | 26.14 | -0.23% | 40,430 |
| Oct 2, 2025 | 28.36 | 28.39 | 27.48 | 28.07 | 26.20 | -2.02% | 9,232 |
| Oct 1, 2025 | 29.36 | 29.36 | 28.03 | 28.65 | 26.75 | -0.02% | 6,734 |
| Sep 30, 2025 | 29.57 | 29.57 | 28.65 | 28.65 | 26.75 | -3.11% | 4,326 |
| Sep 29, 2025 | 29.33 | 29.59 | 28.90 | 29.57 | 27.61 | 0.25% | 2,762 |
| Sep 26, 2025 | 29.52 | 29.92 | 29.33 | 29.50 | 27.54 | -0.08% | 3,312 |
| Sep 25, 2025 | 29.67 | 30.00 | 28.95 | 29.52 | 27.56 | -1.60% | 2,275 |
| Sep 24, 2025 | 29.85 | 30.00 | 28.50 | 30.00 | 28.01 | 0.52% | 10,309 |
| Sep 23, 2025 | 29.90 | 30.00 | 29.31 | 29.85 | 27.87 | -0.15% | 4,580 |
| Sep 22, 2025 | 29.31 | 30.00 | 29.29 | 29.89 | 27.91 | 1.32% | 7,557 |
| Sep 19, 2025 | 29.40 | 30.19 | 28.00 | 29.50 | 27.54 | 0.68% | 26,566 |
| Sep 18, 2025 | 29.69 | 32.50 | 28.50 | 29.30 | 27.36 | -21.43% | 85,556 |
| Sep 17, 2025 | 37.59 | 37.60 | 36.99 | 37.29 | 34.82 | -1.00% | 11,459 |
| Sep 16, 2025 | 39.00 | 39.00 | 37.59 | 37.67 | 35.17 | -2.17% | 8,027 |
| Sep 15, 2025 | 39.60 | 40.59 | 38.37 | 38.50 | 35.95 | -2.78% | 7,684 |
| Sep 12, 2025 | 38.51 | 40.50 | 38.32 | 39.60 | 36.97 | -1.00% | 15,044 |
| Sep 11, 2025 | 45.00 | 45.00 | 38.83 | 40.00 | 37.35 | -11.49% | 27,565 |
| Sep 10, 2025 | 47.70 | 48.45 | 45.20 | 45.20 | 42.20 | -5.09% | 7,474 |
| Sep 9, 2025 | 48.68 | 49.80 | 47.60 | 47.62 | 44.46 | -6.59% | 6,317 |
| Sep 8, 2025 | 48.60 | 50.98 | 47.80 | 50.98 | 47.60 | 5.12% | 8,463 |
| Sep 5, 2025 | 49.85 | 52.53 | 48.23 | 48.50 | 45.28 | -2.70% | 17,117 |
| Sep 4, 2025 | 49.69 | 49.90 | 49.00 | 49.84 | 46.54 | 0.30% | 1,357 |
| Sep 3, 2025 | 50.03 | 50.50 | 49.50 | 49.69 | 46.40 | 0.79% | 3,817 |
| Sep 2, 2025 | 50.00 | 50.00 | 49.06 | 49.30 | 46.03 | -1.40% | 5,446 |
| Sep 1, 2025 | 49.42 | 50.98 | 48.63 | 50.00 | 46.69 | 1.17% | 5,298 |
| Aug 29, 2025 | 50.25 | 50.31 | 49.14 | 49.42 | 46.14 | -2.14% | 4,891 |
| Aug 28, 2025 | 49.80 | 51.49 | 49.78 | 50.50 | 47.15 | 0.26% | 7,905 |
| Aug 27, 2025 | 51.00 | 51.80 | 49.61 | 50.37 | 47.03 | -2.72% | 3,317 |
| Aug 26, 2025 | 50.60 | 51.78 | 50.20 | 51.78 | 48.35 | 2.74% | 10,267 |
| Aug 25, 2025 | 51.40 | 52.00 | 50.00 | 50.40 | 47.06 | -0.79% | 12,809 |
| Aug 22, 2025 | 50.40 | 51.60 | 50.40 | 50.80 | 47.43 | 0.40% | 3,699 |
| Aug 21, 2025 | 51.60 | 52.80 | 50.40 | 50.60 | 47.25 | -2.32% | 4,771 |
| Aug 20, 2025 | 51.20 | 52.60 | 50.80 | 51.80 | 48.37 | - | 8,135 |
| Aug 19, 2025 | 53.60 | 53.60 | 51.20 | 51.80 | 48.37 | -2.26% | 7,711 |
| Aug 18, 2025 | 52.20 | 53.40 | 51.00 | 53.00 | 49.49 | 1.53% | 6,444 |
| Aug 15, 2025 | 50.80 | 53.00 | 50.80 | 52.20 | 48.74 | 1.56% | 1,368 |
| Aug 14, 2025 | 52.20 | 53.40 | 50.60 | 51.40 | 47.99 | -1.53% | 3,840 |
| Aug 13, 2025 | 53.00 | 55.00 | 52.20 | 52.20 | 48.74 | -1.88% | 2,740 |
| Aug 12, 2025 | 53.80 | 54.40 | 52.20 | 53.20 | 49.67 | -1.12% | 4,482 |
| Aug 11, 2025 | 54.20 | 55.00 | 51.40 | 53.80 | 50.23 | -0.74% | 11,514 |
| Aug 8, 2025 | 52.00 | 54.80 | 52.00 | 54.20 | 50.61 | 2.26% | 9,085 |
| Aug 7, 2025 | 53.40 | 53.80 | 52.20 | 53.00 | 49.49 | -0.75% | 7,245 |
| Aug 6, 2025 | 55.00 | 55.60 | 53.40 | 53.40 | 49.86 | -1.11% | 2,013 |
| Aug 5, 2025 | 54.00 | 55.60 | 52.00 | 54.00 | 50.42 | 1.89% | 5,205 |
| Aug 4, 2025 | 53.20 | 54.60 | 53.00 | 53.00 | 49.49 | -0.75% | 8,953 |
| Aug 1, 2025 | 56.00 | 56.00 | 52.40 | 53.40 | 49.86 | -4.64% | 8,351 |
| Jul 31, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 52.29 | - | 23,471 |
| Jul 30, 2025 | 54.00 | 57.80 | 54.00 | 56.00 | 52.29 | 5.66% | 25,841 |
| Jul 29, 2025 | 48.50 | 64.00 | 48.40 | 53.00 | 49.49 | 8.38% | 78,503 |
| Jul 28, 2025 | 48.90 | 50.00 | 48.20 | 48.90 | 45.66 | 0.20% | 5,698 |
| Jul 25, 2025 | 47.40 | 50.60 | 46.30 | 48.80 | 45.57 | 3.17% | 15,608 |
| Jul 24, 2025 | 47.30 | 48.60 | 46.70 | 47.30 | 44.16 | - | 10,420 |
| Jul 23, 2025 | 51.20 | 51.40 | 45.00 | 47.30 | 44.16 | -8.33% | 71,189 |
| Jul 22, 2025 | 56.20 | 57.00 | 51.60 | 51.60 | 48.18 | -9.15% | 28,280 |
| Jul 21, 2025 | 58.20 | 60.60 | 56.80 | 56.80 | 53.03 | -5.33% | 15,665 |