Q-linea AB QLINEA
OMXSTO · Sweden · Health Technology
SEK 17.35-0.15 (-0.86%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 17.35 | -0.86% | SEK 17.50 | SEK 17.50 | SEK 17.35 | 1.42K |
| 2026-09-30 | SEK 17.50 | -1.41% | SEK 17.45 | SEK 17.70 | SEK 17.25 | 5.14K |
| 2026-09-29 | SEK 17.75 | +0.85% | SEK 17.55 | SEK 17.90 | SEK 17.55 | 3.23K |
| 2026-09-28 | SEK 17.60 | -1.68% | SEK 18.05 | SEK 18.05 | SEK 17.40 | 18.36K |
| 2026-09-25 | SEK 17.90 | +1.13% | SEK 17.70 | SEK 18.10 | SEK 17.60 | 8.09K |
| 2026-09-24 | SEK 17.70 | -1.67% | SEK 18.15 | SEK 18.15 | SEK 17.70 | 1.33K |
| 2026-09-23 | SEK 18.00 | -1.37% | SEK 17.85 | SEK 18.00 | SEK 17.60 | 4.61K |
| 2026-09-22 | SEK 18.25 | +1.11% | SEK 17.75 | SEK 19.40 | SEK 17.65 | 27.92K |
| 2026-09-21 | SEK 18.05 | -0.82% | SEK 18.10 | SEK 18.10 | SEK 17.80 | 878 |
| 2026-09-18 | SEK 18.20 | +2.25% | SEK 18.25 | SEK 18.25 | SEK 17.40 | 7.96K |
| 2026-09-17 | SEK 17.80 | -0.56% | SEK 17.90 | SEK 18.15 | SEK 17.65 | 2.52K |
| 2026-09-16 | SEK 17.90 | -0.83% | SEK 17.85 | SEK 18.15 | SEK 17.85 | 780 |
| 2026-09-15 | SEK 18.05 | -2.96% | SEK 18.50 | SEK 18.50 | SEK 18.05 | 4.09K |
| 2026-09-14 | SEK 18.60 | +0.27% | SEK 18.70 | SEK 18.70 | SEK 18.20 | 1.83K |
| 2026-09-11 | SEK 18.55 | -1.33% | SEK 18.80 | SEK 19.05 | SEK 18.40 | 291 |
| 2026-09-10 | SEK 18.80 | +0.80% | SEK 18.25 | SEK 18.80 | SEK 18.25 | 5.85K |
| 2026-09-09 | SEK 18.65 | 0.00% | SEK 18.70 | SEK 18.80 | SEK 18.15 | 2.78K |
| 2026-09-08 | SEK 18.65 | -2.86% | SEK 19.30 | SEK 19.30 | SEK 18.55 | 3.18K |
| 2026-09-07 | SEK 19.20 | +1.59% | SEK 18.90 | SEK 19.40 | SEK 18.90 | 2.73K |
| 2026-09-04 | SEK 18.90 | -0.53% | SEK 18.55 | SEK 18.90 | SEK 18.50 | 519 |
| 2026-09-03 | SEK 19.00 | -1.30% | SEK 18.80 | SEK 19.00 | SEK 18.55 | 1.60K |
| 2026-09-02 | SEK 19.25 | +1.85% | SEK 18.70 | SEK 19.25 | SEK 18.20 | 5.33K |
| 2026-09-01 | SEK 18.90 | +0.53% | SEK 18.85 | SEK 18.95 | SEK 18.00 | 32.81K |
| 2026-08-31 | SEK 18.80 | +1.90% | SEK 18.45 | SEK 18.80 | SEK 18.45 | 10.90K |
| 2026-08-28 | SEK 18.45 | 0.00% | SEK 18.45 | SEK 18.45 | SEK 18.40 | 895 |
| 2026-08-27 | SEK 18.45 | -0.27% | SEK 18.50 | SEK 18.50 | SEK 18.00 | 5.41K |
| 2026-08-26 | SEK 18.50 | -1.07% | SEK 18.70 | SEK 18.80 | SEK 18.00 | 5.16K |
| 2026-08-25 | SEK 18.70 | +1.08% | SEK 18.50 | SEK 18.70 | SEK 18.15 | 2.72K |
| 2026-08-24 | SEK 18.50 | +0.82% | SEK 18.45 | SEK 18.50 | SEK 18.15 | 438 |
| 2026-08-21 | SEK 18.35 | +0.82% | SEK 18.20 | SEK 18.35 | SEK 17.75 | 1.10K |
| 2026-08-20 | SEK 18.20 | +0.83% | SEK 17.95 | SEK 18.20 | SEK 17.90 | 803 |
| 2026-08-19 | SEK 18.05 | +0.28% | SEK 17.60 | SEK 18.35 | SEK 17.60 | 7.74K |
| 2026-08-18 | SEK 18.00 | +3.45% | SEK 17.40 | SEK 20.00 | SEK 17.40 | 34.09K |
| 2026-08-17 | SEK 17.40 | -0.85% | SEK 17.80 | SEK 17.80 | SEK 17.40 | 2.93K |
| 2026-08-14 | SEK 17.55 | -2.50% | SEK 17.90 | SEK 17.95 | SEK 17.55 | 2.29K |
| 2026-08-13 | SEK 18.00 | -1.64% | SEK 18.30 | SEK 18.30 | SEK 17.65 | 12.54K |
| 2026-08-12 | SEK 18.30 | -7.11% | SEK 19.25 | SEK 19.25 | SEK 18.30 | 8.46K |
| 2026-08-11 | SEK 19.70 | 0.00% | SEK 20.10 | SEK 21.00 | SEK 19.40 | 10.97K |
| 2026-08-10 | SEK 19.70 | +10.36% | SEK 19.55 | SEK 21.80 | SEK 19.00 | 75.17K |
| 2026-08-07 | SEK 17.85 | +1.71% | SEK 17.55 | SEK 17.85 | SEK 17.35 | 2.43K |
| 2026-08-06 | SEK 17.55 | +0.57% | SEK 17.35 | SEK 17.55 | SEK 17.35 | 441 |
| 2026-08-05 | SEK 17.45 | -0.29% | SEK 17.50 | SEK 17.50 | SEK 17.45 | 1.29K |
| 2026-08-04 | SEK 17.50 | -5.41% | SEK 18.50 | SEK 18.55 | SEK 17.50 | 3.47K |
| 2026-08-03 | SEK 18.50 | +0.82% | SEK 18.15 | SEK 18.50 | SEK 18.10 | 9.14K |
| 2026-07-31 | SEK 18.35 | -0.81% | SEK 18.75 | SEK 18.75 | SEK 18.25 | 2.77K |
| 2026-07-30 | SEK 18.50 | +7.25% | SEK 17.50 | SEK 18.60 | SEK 17.25 | 12.32K |
| 2026-07-29 | SEK 17.25 | +3.92% | SEK 17.00 | SEK 17.60 | SEK 17.00 | 5.70K |
| 2026-07-28 | SEK 16.60 | -2.35% | SEK 16.80 | SEK 17.00 | SEK 16.50 | 1.57K |
| 2026-07-27 | SEK 17.00 | +3.03% | SEK 16.70 | SEK 17.00 | SEK 16.25 | 7.37K |
| 2026-07-24 | SEK 16.50 | +0.30% | SEK 16.50 | SEK 16.90 | SEK 16.10 | 13.95K |
| 2026-07-23 | SEK 16.45 | -0.30% | SEK 16.50 | SEK 16.50 | SEK 16.45 | 1.63K |
| 2026-07-22 | SEK 16.50 | -0.60% | SEK 16.60 | SEK 16.95 | SEK 16.45 | 9.47K |
| 2026-07-21 | SEK 16.60 | -1.19% | SEK 16.55 | SEK 16.95 | SEK 16.55 | 721 |
| 2026-07-20 | SEK 16.80 | -1.47% | SEK 17.00 | SEK 17.45 | SEK 16.40 | 4.39K |
| 2026-07-17 | SEK 17.05 | -0.29% | SEK 16.80 | SEK 17.55 | SEK 16.80 | 234 |
| 2026-07-16 | SEK 17.10 | +2.09% | SEK 16.75 | SEK 17.40 | SEK 16.75 | 3.88K |
| 2026-07-15 | SEK 16.75 | +0.30% | SEK 17.10 | SEK 17.15 | SEK 16.75 | 2.75K |
| 2026-07-14 | SEK 16.70 | -1.76% | SEK 16.95 | SEK 17.10 | SEK 16.65 | 2.24K |
| 2026-07-13 | SEK 17.00 | -1.73% | SEK 17.30 | SEK 17.30 | SEK 16.55 | 8.64K |
| 2026-07-10 | SEK 17.30 | +7.45% | SEK 17.50 | SEK 17.50 | SEK 17.00 | 2.92K |
| 2026-07-09 | SEK 16.10 | -8.26% | SEK 17.80 | SEK 17.90 | SEK 16.10 | 6.68K |
| 2026-07-08 | SEK 17.55 | +3.24% | SEK 16.80 | SEK 19.20 | SEK 16.65 | 25.26K |
| 2026-07-07 | SEK 17.00 | +0.29% | SEK 16.95 | SEK 17.20 | SEK 16.70 | 2.81K |
| 2026-07-06 | SEK 16.95 | +0.59% | SEK 16.90 | SEK 17.40 | SEK 16.90 | 4.56K |
| 2026-07-03 | SEK 16.85 | -0.30% | SEK 16.65 | SEK 16.90 | SEK 16.45 | 2.99K |
| 2026-07-02 | SEK 16.90 | -0.29% | SEK 16.90 | SEK 17.10 | SEK 16.60 | 661 |
| 2026-07-01 | SEK 16.95 | -0.59% | SEK 17.05 | SEK 17.55 | SEK 16.80 | 2.64K |
| 2026-06-30 | SEK 17.05 | -3.13% | SEK 17.60 | SEK 17.60 | SEK 17.00 | 11.70K |
| 2026-06-29 | SEK 17.60 | -2.76% | SEK 17.55 | SEK 18.10 | SEK 17.25 | 10.88K |
| 2026-06-26 | SEK 18.10 | +0.84% | SEK 17.05 | SEK 18.65 | SEK 17.05 | 5.00K |
| 2026-06-25 | SEK 17.95 | +2.87% | SEK 17.50 | SEK 18.15 | SEK 17.45 | 9.11K |
| 2026-06-24 | SEK 17.45 | +4.18% | SEK 17.05 | SEK 17.60 | SEK 16.65 | 8.24K |
| 2026-06-23 | SEK 16.75 | -4.83% | SEK 17.60 | SEK 17.60 | SEK 16.70 | 5.40K |
| 2026-06-22 | SEK 17.60 | +1.44% | SEK 17.35 | SEK 17.60 | SEK 16.95 | 11.25K |
| 2026-06-18 | SEK 17.35 | -5.19% | SEK 17.75 | SEK 18.25 | SEK 17.30 | 5.82K |
| 2026-06-17 | SEK 18.30 | +1.67% | SEK 18.00 | SEK 18.30 | SEK 18.00 | 1.24K |
| 2026-06-16 | SEK 18.00 | -2.96% | SEK 18.10 | SEK 18.50 | SEK 18.00 | 3.24K |
| 2026-06-15 | SEK 18.55 | +1.37% | SEK 18.30 | SEK 19.25 | SEK 18.00 | 10.23K |
| 2026-06-12 | SEK 18.30 | -1.88% | SEK 18.70 | SEK 18.70 | SEK 18.30 | 288 |
| 2026-06-11 | SEK 18.65 | -1.58% | SEK 19.50 | SEK 19.50 | SEK 18.65 | 5.09K |
| 2026-06-10 | SEK 18.95 | +0.26% | SEK 19.30 | SEK 19.95 | SEK 18.90 | 7.88K |
| 2026-06-09 | SEK 18.90 | -2.58% | SEK 19.55 | SEK 19.55 | SEK 18.85 | 1.59K |
| 2026-06-08 | SEK 19.40 | -3.96% | SEK 19.80 | SEK 20.30 | SEK 19.20 | 12.02K |
| 2026-06-05 | SEK 20.20 | +5.21% | SEK 19.20 | SEK 20.20 | SEK 19.20 | 16.15K |
| 2026-06-04 | SEK 19.20 | +1.05% | SEK 19.30 | SEK 19.55 | SEK 19.10 | 7.08K |
| 2026-06-03 | SEK 19.00 | -1.30% | SEK 19.30 | SEK 19.30 | SEK 18.60 | 10.85K |
| 2026-06-02 | SEK 19.25 | 0.00% | SEK 19.25 | SEK 21.40 | SEK 19.25 | 10.52K |
| 2026-06-01 | SEK 19.25 | +4.62% | SEK 18.35 | SEK 21.50 | SEK 18.35 | 34.89K |
| 2026-05-29 | SEK 18.40 | +1.10% | SEK 18.20 | SEK 18.90 | SEK 18.20 | 451 |
| 2026-05-28 | SEK 18.20 | -1.09% | SEK 18.40 | SEK 18.65 | SEK 18.10 | 5.46K |