Qleanair Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.400	18.400	18.250	18.300	18.300	1,788
2026-10-20	18.500	19.000	18.150	19.000	19.000	5,278
2026-10-19	18.200	18.300	18.200	18.200	18.200	225
2026-10-16	18.300	18.450	18.250	18.350	18.350	2,698
2026-10-15	18.250	18.250	18.250	18.250	18.250	953
2026-10-14	18.250	18.450	18.150	18.250	18.250	6,193
2026-10-13	18.400	18.750	18.150	18.200	18.200	14,765
2026-10-12	18.350	18.600	18.100	18.600	18.600	5,175
2026-10-09	18.500	18.650	18.400	18.500	18.500	1,928
2026-10-08	18.200	18.600	18.200	18.450	18.450	2,791
2026-10-07	18.550	18.650	18.200	18.600	18.600	12,437
2026-10-06	18.600	19.200	18.600	18.800	18.800	3,691
2026-10-05	19.150	19.350	19.000	19.350	19.350	57,134
2026-10-02	18.500	19.500	18.500	19.200	19.200	9,350
2026-10-01	18.500	19.100	18.400	19.100	19.100	2,585
2026-09-30	18.800	19.400	18.450	18.650	18.650	12,379
2026-09-29	18.000	20.600	17.750	19.400	19.400	55,021
2026-09-28	18.350	18.550	17.750	18.550	18.550	46,327
2026-09-25	19.550	19.550	18.150	18.950	18.950	20,212
2026-09-24	19.600	19.600	19.600	19.600	19.600	51
2026-09-23	18.150	18.500	18.050	18.500	18.500	4,730
2026-09-22	18.200	18.200	18.200	18.200	18.200	2,000
2026-09-21	18.350	18.350	18.200	18.200	18.200	7,218
2026-09-18	18.350	18.350	18.250	18.250	18.250	8,028
2026-09-17	18.300	18.750	18.300	18.400	18.400	13,406
2026-09-16	18.600	18.700	18.500	18.650	18.650	8,509
2026-09-15	18.100	18.600	17.800	18.600	18.600	27,355
2026-09-14	19.000	19.000	18.000	18.300	18.300	9,801
2026-09-11	19.700	19.700	18.900	19.000	19.000	16,837
2026-09-10	18.900	20.000	18.450	20.000	20.000	6,543
2026-09-09	18.950	18.950	18.900	18.900	18.900	6,832
2026-09-08	18.900	19.250	18.600	19.000	19.000	19,876
2026-09-07	19.100	19.250	18.850	18.900	18.900	25,106
2026-09-04	18.150	19.050	18.150	19.050	19.050	16,250
2026-09-03	17.650	18.650	17.650	18.100	18.100	21,730
2026-09-02	17.700	17.850	17.700	17.850	17.850	10,668
2026-09-01	18.150	18.150	17.800	17.800	17.800	9,970
2026-08-31	18.550	18.550	17.800	18.300	18.300	23,056
2026-08-28	18.700	18.700	18.500	18.500	18.500	5,302
2026-08-27	19.350	19.350	18.700	18.700	18.700	22,582
2026-08-26	19.100	19.450	19.000	19.000	19.000	4,738
2026-08-25	18.950	19.900	18.750	19.100	19.100	27,224
2026-08-24	19.000	19.400	18.950	19.200	19.200	18,088
2026-08-21	18.950	19.500	18.950	19.350	19.350	2,305
2026-08-20	19.200	19.600	18.850	19.450	19.450	18,328
2026-08-19	18.750	19.150	18.750	19.150	19.150	135
2026-08-18	19.200	19.200	18.650	19.000	19.000	2,278
2026-08-17	18.550	19.200	18.550	19.200	19.200	1,178
2026-08-14	18.550	18.850	18.500	18.850	18.850	5,604
2026-08-13	18.250	18.550	18.250	18.400	18.400	5,355
2026-08-12	19.000	19.000	18.000	18.150	18.150	35,471
2026-08-11	19.000	19.000	18.850	19.000	19.000	6,985
2026-08-10	18.950	19.150	18.950	19.150	19.150	100
2026-08-07	19.000	19.150	18.600	19.000	19.000	8,083
2026-08-06	19.050	19.250	18.950	18.950	18.950	4,831
2026-08-05	19.000	19.950	18.950	18.950	18.950	14,182
2026-08-04	19.150	19.350	19.000	19.150	19.150	15,370
2026-08-03	19.400	19.500	19.100	19.400	19.400	7,544
2026-07-31	19.800	19.800	19.700	19.700	19.700	420
2026-07-30	18.950	19.550	18.950	19.250	19.250	3,056

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-10	0.6000 SEK
2022-05-16	1.5000 SEK
2021-05-14	1.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.