Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	31.200	31.500	30.000	30.800	30.196	60,251
2024-02-29	31.000	31.350	30.800	31.100	30.490	24,509
2024-02-28	31.100	31.650	30.800	31.000	30.392	19,884
2024-02-27	31.100	31.200	30.600	31.100	30.490	28,921
2024-02-26	31.000	31.150	30.750	31.100	30.490	1,162
2024-02-23	30.650	31.250	30.650	31.200	30.588	4,684
2024-02-22	30.600	31.100	30.600	30.650	30.049	19,650
2024-02-21	30.800	31.000	30.600	30.950	30.343	4,430
2024-02-20	30.950	31.500	30.600	30.600	30.000	2,321
2024-02-19	31.200	31.800	30.600	30.950	30.343	3,283
2024-02-16	30.850	31.700	30.600	30.950	30.343	11,269
2024-02-15	31.300	31.300	30.600	31.300	30.686	57,443
2024-02-14	30.600	31.300	30.400	31.300	30.686	54,884
2024-02-13	30.550	30.700	30.000	30.700	30.098	15,941
2024-02-12	31.000	31.000	30.100	30.550	29.951	71,819
2024-02-09	30.900	32.000	29.600	31.200	30.588	302,800
2024-02-08	32.500	33.050	32.100	32.700	32.059	10,744
2024-02-07	32.250	32.300	32.000	32.300	31.667	4,974
2024-02-06	32.350	32.600	32.200	32.200	31.569	1,538
2024-02-05	32.400	32.500	31.850	32.500	31.863	4,862
2024-02-02	32.250	32.650	32.100	32.400	31.765	3,148
2024-02-01	32.200	32.900	31.900	32.000	31.373	18,004
2024-01-31	31.400	32.350	31.100	32.350	31.716	23,493
2024-01-30	31.800	32.300	31.300	32.000	31.373	18,585
2024-01-29	31.900	32.500	31.200	31.800	31.177	13,443
2024-01-26	32.150	32.650	31.900	31.900	31.275	8,707
2024-01-25	32.800	33.100	32.150	32.200	31.569	6,429
2024-01-24	32.100	32.750	31.900	32.600	31.961	6,371
2024-01-23	32.000	32.350	32.000	32.200	31.569	917
2024-01-22	31.550	32.100	31.500	31.900	31.275	12,905
2024-01-19	31.850	32.100	31.550	31.550	30.931	6,253
2024-01-18	31.850	32.000	31.600	32.000	31.373	3,797
2024-01-17	31.650	32.150	31.600	32.000	31.373	3,801
2024-01-16	32.050	32.150	31.650	32.000	31.373	9,880
2024-01-15	32.050	32.200	32.000	32.100	31.471	1,752
2024-01-12	32.800	32.800	32.300	32.650	32.010	6,596
2024-01-11	31.150	32.700	31.150	32.700	32.059	4,302
2024-01-10	31.100	32.150	31.000	31.600	30.980	2,195
2024-01-09	31.800	32.100	31.000	31.200	30.588	52,209
2024-01-08	33.450	33.450	32.150	32.700	32.059	14,931
2024-01-05	32.550	33.500	32.050	33.500	32.843	1,454
2024-01-04	33.500	33.500	32.500	33.250	32.598	7,546
2024-01-03	33.350	33.700	32.700	33.700	33.039	24,345
2024-01-02	32.750	33.900	32.750	33.350	32.696	47,582
2023-12-29	31.450	32.750	31.450	32.750	32.108	16,776
2023-12-28	31.300	31.500	31.050	31.450	30.833	4,168
2023-12-27	31.100	31.500	31.100	31.450	30.833	5,698
2023-12-22	30.700	31.300	30.700	31.100	30.490	7,126
2023-12-21	31.000	31.000	30.600	30.800	30.196	23,416
2023-12-20	30.650	31.400	30.600	30.900	30.294	20,335
2023-12-19	30.650	31.050	30.650	30.950	30.343	20,387
2023-12-18	30.400	30.750	30.300	30.600	30.000	27,662
2023-12-15	31.100	31.450	30.500	30.600	30.000	27,964
2023-12-14	30.400	31.400	30.400	31.100	30.490	6,949
2023-12-13	30.550	30.700	30.550	30.550	29.951	7,511
2023-12-12	30.550	30.900	30.550	30.600	30.000	2,734
2023-12-11	30.600	31.000	30.000	30.550	29.951	28,548
2023-12-08	30.750	30.850	30.100	30.650	30.049	4,625
2023-12-07	31.150	31.150	30.650	30.750	30.147	11,980
2023-12-06	31.800	31.800	30.650	31.150	30.539	27,536

← NewerPage 12 of 22 · 1,263 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.