Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	33.200	33.200	32.000	32.000	32.000	21,183
2024-05-28	33.400	33.400	32.500	33.000	33.000	22,834
2024-05-27	33.400	33.700	32.400	33.300	33.300	31,305
2024-05-24	32.400	32.900	32.000	32.500	32.500	6,583
2024-05-23	30.500	32.400	30.500	32.400	32.400	25,066
2024-05-22	31.200	31.400	29.700	30.500	30.500	22,171
2024-05-21	31.900	32.000	31.000	31.300	31.300	8,485
2024-05-20	31.000	32.000	30.300	31.900	31.900	11,893
2024-05-17	31.400	32.000	29.900	30.300	30.300	44,453
2024-05-16	30.000	31.500	29.900	30.400	30.400	26,549
2024-05-15	29.900	30.500	29.800	30.000	30.000	17,998
2024-05-14	31.600	31.600	29.600	29.900	29.900	26,537
2024-05-13	30.800	31.700	29.600	29.600	29.600	44,158
2024-05-10	29.600	30.900	29.600	30.600	30.600	58,901
2024-05-08	30.000	30.000	27.500	29.600	29.020	80,713
2024-05-07	31.100	32.000	31.100	31.100	30.490	22,421
2024-05-06	30.500	31.900	30.500	31.900	31.275	32,692
2024-05-03	30.400	31.000	30.300	30.500	29.902	30,799
2024-05-02	31.300	31.300	30.500	30.500	29.902	13,716
2024-04-30	32.000	32.000	31.000	31.400	30.784	5,093
2024-04-29	30.500	32.700	30.500	32.000	31.373	13,636
2024-04-26	31.400	31.400	30.600	31.200	30.588	13,473
2024-04-25	32.900	32.900	30.200	31.400	30.784	5,976
2024-04-24	30.600	32.000	30.600	32.000	31.373	29,100
2024-04-23	31.500	32.400	30.700	31.400	30.784	22,607
2024-04-22	32.600	32.800	31.500	31.600	30.980	10,817
2024-04-19	33.000	33.000	31.900	32.000	31.373	1,617
2024-04-18	32.600	33.000	31.800	33.000	32.353	10,255
2024-04-17	32.400	32.900	31.800	32.100	31.471	11,389
2024-04-16	32.900	33.000	31.800	31.800	31.177	10,314
2024-04-15	33.900	33.900	32.000	32.000	31.373	24,886
2024-04-12	31.900	32.100	31.100	31.300	30.686	4,057
2024-04-11	31.000	31.400	30.900	31.100	30.490	4,268
2024-04-10	31.500	31.500	31.100	31.500	30.882	722
2024-04-09	30.700	31.700	30.600	31.000	30.392	3,914
2024-04-08	31.100	31.600	30.700	31.200	30.588	21,762
2024-04-05	31.600	31.700	31.000	31.600	30.980	1,325
2024-04-04	32.300	32.300	31.600	31.700	31.078	2,840
2024-04-03	32.300	32.300	31.700	31.700	31.078	4,104
2024-04-02	33.500	33.500	32.200	32.300	31.667	9,966
2024-03-28	31.550	33.550	31.550	33.550	32.892	130,884
2024-03-27	31.100	32.250	31.100	32.050	31.422	29,458
2024-03-26	31.950	32.000	31.150	32.000	31.373	9,820
2024-03-25	31.000	32.000	30.650	32.000	31.373	8,256
2024-03-22	31.250	31.600	31.100	31.200	30.588	7,650
2024-03-21	31.500	32.000	30.850	31.000	30.392	11,854
2024-03-20	31.000	31.000	30.750	30.750	30.147	7,741
2024-03-19	30.650	31.150	30.650	31.000	30.392	4,240
2024-03-18	30.900	31.200	30.900	31.000	30.392	9,928
2024-03-15	31.050	31.050	30.600	31.050	30.441	2,430
2024-03-14	30.500	31.400	30.500	31.300	30.686	11,856
2024-03-13	30.800	31.000	30.500	30.500	29.902	13,421
2024-03-12	30.800	31.100	30.800	30.800	30.196	5,333
2024-03-11	31.000	31.050	30.800	30.800	30.196	12,781
2024-03-08	30.950	31.100	30.800	31.100	30.490	118,045
2024-03-07	30.850	31.000	30.850	30.900	30.294	14,665
2024-03-06	31.000	31.350	31.000	31.100	30.490	1,096
2024-03-05	31.350	31.550	30.750	31.000	30.392	12,660
2024-03-04	30.800	31.300	30.600	30.600	30.000	4,336
2024-03-01	31.200	31.500	30.000	30.800	30.196	60,251

← NewerPage 11 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.