Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	26.900	27.000	26.300	27.000	27.000	34,565
2024-08-22	27.000	27.100	26.100	26.900	26.900	10,545
2024-08-21	27.500	27.500	26.600	26.900	26.900	36,285
2024-08-20	27.500	27.800	26.500	27.200	27.200	21,681
2024-08-19	26.300	27.600	25.700	27.400	27.400	129,993
2024-08-16	25.600	27.000	25.600	26.300	26.300	111,642
2024-08-15	25.500	26.700	25.500	26.200	26.200	37,344
2024-08-14	26.700	26.700	25.500	25.500	25.500	24,668
2024-08-13	26.700	27.700	26.500	26.700	26.700	113,314
2024-08-12	26.500	27.100	26.000	26.800	26.800	282,834
2024-08-09	28.000	28.500	25.000	26.500	26.500	321,780
2024-08-08	32.000	32.600	31.300	32.600	32.600	19,280
2024-08-07	31.600	32.200	31.000	32.000	32.000	18,826
2024-08-06	31.600	32.900	30.900	31.600	31.600	27,126
2024-08-05	31.900	31.900	29.800	31.500	31.500	28,927
2024-08-02	32.600	33.000	31.700	32.200	32.200	27,345
2024-08-01	33.200	33.300	32.500	32.900	32.900	10,674
2024-07-31	33.300	33.500	32.700	33.200	33.200	11,150
2024-07-30	32.400	33.300	31.800	33.000	33.000	35,153
2024-07-29	32.600	33.400	32.600	32.800	32.800	5,936
2024-07-26	33.000	33.300	32.000	32.700	32.700	43,005
2024-07-25	32.900	33.300	32.700	33.200	33.200	5,263
2024-07-24	33.000	33.500	33.000	33.400	33.400	7,671
2024-07-23	33.500	33.500	32.500	33.500	33.500	6,611
2024-07-22	33.000	33.500	33.000	33.500	33.500	3,978
2024-07-19	33.200	33.700	33.000	33.300	33.300	10,458
2024-07-18	33.500	33.500	33.100	33.500	33.500	13,959
2024-07-17	33.200	33.600	33.100	33.500	33.500	7,882
2024-07-16	33.700	33.700	32.900	33.400	33.400	8,086
2024-07-15	33.700	33.900	33.300	33.900	33.900	5,675
2024-07-12	33.500	34.200	33.300	33.700	33.700	10,532
2024-07-11	33.900	33.900	33.200	33.600	33.600	10,851
2024-07-10	34.000	34.000	33.100	33.900	33.900	17,510
2024-07-09	33.500	33.900	33.100	33.300	33.300	11,859
2024-07-08	33.700	34.000	32.900	33.500	33.500	19,359
2024-07-05	33.700	34.000	33.300	33.700	33.700	12,876
2024-07-04	33.600	34.000	33.000	33.700	33.700	10,506
2024-07-03	34.000	34.000	33.300	33.600	33.600	2,113
2024-07-02	34.000	34.000	33.300	33.900	33.900	3,087
2024-07-01	34.000	34.400	32.800	34.000	34.000	13,821
2024-06-28	33.600	34.000	33.100	34.000	34.000	13,501
2024-06-27	33.600	33.700	33.100	33.600	33.600	8,214
2024-06-26	33.200	34.000	33.200	33.700	33.700	6,761
2024-06-25	33.900	33.900	32.800	33.200	33.200	26,091
2024-06-24	33.800	33.900	32.600	33.900	33.900	35,998
2024-06-20	34.300	34.300	32.800	33.900	33.900	22,694
2024-06-19	34.200	35.000	33.500	34.000	34.000	22,855
2024-06-18	33.600	34.200	32.500	34.200	34.200	35,948
2024-06-17	33.700	33.700	31.300	33.600	33.600	217,959
2024-06-14	33.000	33.900	33.000	33.300	33.300	76,887
2024-06-13	33.600	34.200	33.000	33.000	33.000	25,193
2024-06-12	34.700	34.700	33.000	33.600	33.600	10,107
2024-06-11	34.400	34.400	33.700	34.000	34.000	5,104
2024-06-10	33.800	35.400	33.700	34.200	34.200	13,578
2024-06-07	32.600	36.700	32.600	33.700	33.700	61,180
2024-06-05	32.900	32.900	31.900	32.200	32.200	10,469
2024-06-04	31.300	32.900	31.300	32.900	32.900	20,052
2024-06-03	32.700	32.700	31.500	31.800	31.800	9,548
2024-05-31	32.700	33.400	32.200	32.700	32.700	18,444
2024-05-30	32.500	33.300	32.300	32.700	32.700	15,842

← NewerPage 10 of 22 · 1,262 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.