Skip to main content
Q-linea AB (publ) (STO:QLINEA)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.26
-0.04 (-0.17%)
At close: Mar 9, 2026

Q-linea AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9823.9823.3023.3023.300.13%2,514
Mar 5, 202623.2724.0023.2723.2723.27-0.98%1,429
Mar 4, 202624.0024.0023.2623.5023.501.05%1,136
Mar 3, 202623.6424.4723.2523.2623.26-4.97%3,616
Mar 2, 202624.5824.7923.6724.4724.47-0.45%2,617
Feb 27, 202623.5124.6123.5124.5824.584.57%6,642
Feb 26, 202623.8924.0023.2523.5123.51-1.59%6,116
Feb 25, 202625.0025.0023.8923.8923.89-1.30%3,456
Feb 24, 202624.5925.1024.0024.2024.205.35%5,621
Feb 23, 202623.5025.9822.9722.9722.97-2.55%8,342
Feb 20, 202623.7525.2023.4923.5723.57-6.47%12,710
Feb 19, 202623.3925.2022.5925.2025.207.74%5,568
Feb 18, 202623.0125.0022.0323.3923.39-0.78%12,716
Feb 17, 202623.8723.8722.1323.5823.58-2.46%2,735
Feb 16, 202624.3724.3721.6324.1724.170.19%13,697
Feb 13, 202624.1024.6523.9224.1324.130.10%1,373
Feb 12, 202624.9224.9224.0724.1024.10-0.82%3,038
Feb 11, 202624.3024.7323.9324.3024.30-0.82%2,584
Feb 10, 202624.4124.5124.3824.5024.500.37%1,053
Feb 9, 202626.0826.1724.3924.4124.41-4.65%3,384
Feb 6, 202623.9226.2423.9225.6025.607.56%4,714
Feb 5, 202624.1024.6923.7723.8023.80-1.24%2,520
Feb 4, 202624.4024.9023.6324.1024.10-6.68%10,073
Feb 3, 202627.9927.9925.8325.8325.83-7.75%25,107
Feb 2, 202626.0028.6725.4528.0028.007.67%7,832
Jan 30, 202625.8226.0024.8126.0026.000.02%26,114
Jan 29, 202627.3227.3225.9126.0026.00-1.91%7,508
Jan 28, 202627.5128.0926.5026.5026.50-3.36%26,049
Jan 27, 202627.4228.3527.4227.4227.42-13,889
Jan 26, 202626.9628.9026.5027.4227.421.71%10,582
Jan 23, 202627.0027.6926.9426.9626.96-0.15%4,981
Jan 22, 202629.0029.0027.0027.0027.00-1.68%105,854
Jan 21, 202627.0030.0026.3327.4627.461.70%17,699
Jan 20, 202627.0528.0426.6027.0027.001.87%17,639
Jan 19, 202627.0030.4526.0026.5126.51-2.00%36,234
Jan 16, 202625.9527.2025.9527.0527.050.93%5,836
Jan 15, 202626.2026.9025.3626.8026.802.29%9,066
Jan 14, 202625.7026.2025.7026.2026.201.93%3,832
Jan 13, 202626.7026.7525.0025.7025.70-3.94%42,437
Jan 12, 202627.0027.2226.3026.7626.76-1.71%8,845
Jan 9, 202627.2128.5226.5027.2227.22-2.79%17,082
Jan 8, 202630.1030.1226.6228.0028.00-7.02%23,398
Jan 7, 202634.0035.0030.1230.1230.12-9.16%15,389
Jan 5, 202630.5438.4330.5433.1533.1514.31%30,371
Jan 2, 202625.0038.0024.5129.0029.0016.28%66,386
Dec 30, 202524.0025.6823.6024.9424.940.79%23,336
Dec 29, 202523.0025.6023.0024.7524.7510.67%20,461
Dec 23, 202521.5123.3821.5122.3622.361.64%8,033
Dec 22, 202521.5022.0021.1722.0022.002.92%2,387
Dec 19, 202521.7421.7421.0121.3821.38-1.66%4,123
Dec 18, 202521.5221.7421.4021.7421.741.00%2,547
Dec 17, 202520.8321.8820.7921.5221.523.44%5,505
Dec 16, 202521.5722.1420.8120.8120.81-3.52%12,170
Dec 15, 202522.4722.5121.4221.5721.57-4.16%13,433
Dec 12, 202523.4123.4122.5022.5022.50-4.66%13,681
Dec 11, 202523.8023.9223.4123.6023.60-0.84%6,277
Dec 10, 202524.3924.3923.8023.8023.80-1.20%8,704
Dec 9, 202524.3024.9924.0924.0924.09-0.02%12,835
Dec 8, 202524.5524.5524.0424.1024.10-1.87%3,943
Dec 5, 202524.6524.6524.1924.5624.560.80%2,083
Dec 4, 202524.1624.9924.1624.3624.360.81%3,941
Dec 3, 202524.9024.9024.1724.1724.17-2.93%1,318
Dec 2, 202525.4525.4524.1624.9024.900.20%2,141
Dec 1, 202525.1425.8424.3224.8524.85-0.62%7,969
Nov 28, 202524.5625.1724.5625.0025.001.83%1,162
Nov 27, 202524.4425.1924.4124.5524.550.47%6,447
Nov 26, 202525.9525.9524.4024.4424.44-2.28%9,510
Nov 25, 202524.9625.7024.3025.0125.010.22%6,864
Nov 24, 202525.4225.8124.8024.9524.95-1.85%3,127
Nov 21, 202525.5926.0025.1125.4225.42-0.66%1,717
Nov 20, 202526.0026.2625.4225.5925.59-1.20%7,433
Nov 19, 202525.9926.0825.6025.9025.90-0.61%1,785
Nov 18, 202526.7427.0024.7626.0626.060.95%28,534
Nov 17, 202525.1427.7725.1225.8225.822.77%13,935
Nov 14, 202525.8025.8025.0225.1225.12-2.64%3,678
Nov 13, 202525.0126.0025.0025.8025.803.49%2,295
Nov 12, 202524.8125.4224.8124.9324.93-1.36%7,882
Nov 11, 202524.0025.4724.0025.2825.285.31%10,306
Nov 10, 202524.6324.6524.0024.0024.00-2.54%30,497
Nov 7, 202524.8725.0424.6324.6324.63-0.97%10,122
Nov 6, 202525.0125.1024.8524.8724.87-0.56%6,091
Nov 5, 202525.2325.4424.9225.0125.01-0.89%11,978
Nov 4, 202525.2325.2324.9025.2325.230.12%19,485
Nov 3, 202524.7125.2224.7125.2025.200.62%25,168
Oct 31, 202525.0825.0824.7125.0525.05-0.10%4,719
Oct 30, 202524.7625.3124.6625.0725.071.35%41,762
Oct 29, 202524.9624.9624.5724.7424.74-0.90%27,674
Oct 28, 202524.6225.0724.5124.9624.960.42%13,065
Oct 27, 202525.4625.4624.3124.8624.86-2.38%39,597
Oct 24, 202525.1225.6424.8025.4625.461.19%14,012
Oct 23, 202525.4025.7225.1025.1625.16-0.14%3,407
Oct 22, 202527.1027.1025.0125.2025.20-9.24%21,180
Oct 21, 202527.7528.6027.7527.7625.92-0.16%10,807
Oct 20, 202528.2428.5027.7027.8125.96-2.10%11,994
Oct 17, 202528.1628.5127.7128.4026.520.85%5,343
Oct 16, 202528.7129.3728.1528.1626.29-1.86%6,592
Oct 15, 202528.7828.7828.0528.7026.79-1.54%14,753
Oct 14, 202527.9430.5127.9429.1527.214.35%19,191
Oct 13, 202528.0128.5027.7127.9326.08-0.25%11,810
Oct 10, 202528.3928.5327.9428.0026.14-1.84%3,331