Skip to main content
Q-linea AB (publ) (STO:QLINEA)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.00
-0.15 (-0.78%)
Apr 29, 2026, 9:00 AM CET

Q-linea AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7519.9518.5519.1519.15-0.78%12,970
Apr 27, 202620.4020.5019.3019.3019.30-5.85%10,887
Apr 24, 202621.6021.6019.7020.5020.50-0.49%8,294
Apr 23, 202621.2021.5019.5020.6020.60-1.90%59,327
Apr 22, 202620.7021.7020.6021.0021.00-0.47%14,109
Apr 21, 202621.5022.8020.6021.1021.10-3.21%18,221
Apr 20, 202621.0022.9021.0021.8021.801.40%10,711
Apr 17, 202621.5021.8020.2021.5021.501.90%19,833
Apr 16, 202625.2028.9021.0021.1021.10-2.76%113,171
Apr 15, 202620.7022.8020.6021.7021.702.36%9,532
Apr 14, 202621.2021.4020.9021.2021.201.44%5,938
Apr 13, 202621.8021.9020.8020.9020.90-5.00%9,559
Apr 10, 202622.0022.0021.9022.0022.000.46%1,070
Apr 9, 202623.2023.2021.9021.9021.90-6.41%30,222
Apr 8, 202624.6024.6023.1023.4023.40-2.50%3,494
Apr 7, 202623.4024.8023.1024.0024.002.02%5,387
Apr 2, 202623.5123.9823.1523.5323.53-1.75%351
Apr 1, 202622.5123.9522.5123.9523.956.40%7,162
Mar 31, 202622.0922.8822.0922.5122.51-1.72%357
Mar 30, 202623.0023.0022.3322.9022.90-0.41%2,407
Mar 27, 202623.0723.0722.2923.0023.00-0.33%854
Mar 26, 202623.2023.2022.2923.0723.073.34%998
Mar 25, 202622.0024.0021.3622.3322.331.48%11,681
Mar 24, 202622.5022.5021.4222.0022.001.85%760
Mar 23, 202622.2722.6821.3421.6021.60-2.99%5,992
Mar 20, 202621.4223.0221.4222.2722.27-4.07%945
Mar 19, 202622.7423.9022.4823.2123.212.11%5,522
Mar 18, 202621.3424.9021.3422.7322.733.32%4,332
Mar 17, 202621.8922.0021.0222.0022.000.23%2,370
Mar 16, 202622.5422.5421.9021.9521.95-2.57%711
Mar 13, 202623.3423.9022.0222.5322.53-3.45%5,440
Mar 12, 202623.3423.9023.3323.3423.34-0.28%2,312
Mar 11, 202623.2823.9023.2823.4023.400.54%1,984
Mar 10, 202623.8423.8923.2723.2823.280.06%330
Mar 9, 202623.3123.9623.2523.2623.26-0.17%1,035
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