Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	30.150	31.600	30.150	31.050	30.441	50,877
2023-12-01	30.550	31.250	29.600	30.450	29.853	67,234
2023-11-30	31.500	31.500	30.500	31.000	30.392	11,048
2023-11-29	31.100	31.900	30.650	31.300	30.686	53,823
2023-11-28	32.000	32.000	31.200	31.250	30.637	2,507
2023-11-27	31.900	32.000	31.500	32.000	31.373	9,264
2023-11-24	31.000	31.900	30.800	31.900	31.275	13,375
2023-11-23	30.850	31.300	30.800	30.800	30.196	8,732
2023-11-22	30.750	31.050	30.500	30.850	30.245	13,513
2023-11-21	31.100	31.100	30.250	30.750	30.147	34,659
2023-11-20	31.000	31.300	31.000	31.100	30.490	16,400
2023-11-17	30.650	31.500	30.650	31.000	30.392	23,068
2023-11-16	30.800	31.400	30.550	31.100	30.490	28,737
2023-11-15	31.250	31.900	30.800	31.000	30.392	10,305
2023-11-14	31.250	32.350	31.200	31.250	30.637	43,669
2023-11-13	30.650	31.250	30.500	31.250	30.637	25,143
2023-11-10	31.500	31.600	30.500	30.650	30.049	37,017
2023-11-09	29.500	31.800	28.500	30.950	30.343	297,124
2023-11-08	32.600	32.900	31.550	32.900	32.255	24,138
2023-11-07	32.950	33.150	31.850	33.150	32.500	12,131
2023-11-06	32.500	32.950	31.500	32.950	32.304	84,394
2023-11-03	32.650	33.550	32.650	33.500	32.843	8,830
2023-11-02	33.300	33.900	32.500	32.650	32.010	33,889
2023-11-01	34.050	34.300	31.950	33.300	32.647	5,688
2023-10-31	33.900	33.900	32.850	33.800	33.137	1,443
2023-10-30	33.400	34.500	32.950	33.900	33.235	32,329
2023-10-27	32.700	33.400	32.500	33.400	32.745	16,137
2023-10-26	33.000	33.100	32.200	32.500	31.863	31,539
2023-10-25	34.000	34.000	33.200	33.450	32.794	9,030
2023-10-24	34.150	34.150	33.500	34.000	33.333	5,616
2023-10-23	35.750	35.750	33.500	34.000	33.333	128,376
2023-10-20	34.650	35.750	34.450	35.750	35.049	6,750
2023-10-19	35.400	35.450	34.700	34.950	34.265	6,934
2023-10-18	36.000	36.150	35.000	35.600	34.902	12,734
2023-10-17	35.800	36.000	35.050	36.000	35.294	9,803
2023-10-16	35.800	36.850	35.300	36.000	35.294	9,737
2023-10-13	36.450	36.550	35.100	35.800	35.098	24,275
2023-10-12	36.750	36.950	36.200	36.450	35.735	11,901
2023-10-11	36.650	36.950	35.450	36.750	36.029	15,498
2023-10-10	35.750	37.200	35.650	36.650	35.931	76,950
2023-10-09	34.750	35.600	34.300	34.850	34.167	12,321
2023-10-06	34.750	36.000	34.200	34.750	34.069	32,145
2023-10-05	33.800	34.600	33.400	34.400	33.726	21,511
2023-10-04	34.200	34.200	33.300	33.800	33.137	4,349
2023-10-03	33.600	34.200	33.100	34.150	33.480	14,808
2023-10-02	34.500	34.500	33.650	33.750	33.088	11,914
2023-09-29	34.000	34.950	33.300	34.500	33.824	37,362
2023-09-28	32.500	34.300	32.500	34.050	33.382	450,799
2023-09-27	31.850	33.400	30.500	32.450	31.814	1,092,427
2023-09-26	32.300	32.350	31.900	31.900	31.275	15,467
2023-09-25	32.250	33.000	32.000	32.900	32.255	12,619
2023-09-22	32.950	33.400	32.900	33.250	32.598	10,968
2023-09-21	33.500	33.800	33.450	33.450	32.794	1,798
2023-09-20	33.000	33.800	32.750	33.500	32.843	17,098
2023-09-19	32.800	33.950	32.750	33.000	32.353	20,266
2023-09-18	32.850	33.000	32.350	32.800	32.157	9,133
2023-09-15	33.950	33.950	32.900	32.900	32.255	10,097
2023-09-14	32.800	33.400	32.800	33.400	32.745	12,307
2023-09-13	33.000	33.650	32.800	33.150	32.500	14,081
2023-09-12	32.500	33.300	32.500	33.000	32.353	6,831

← NewerPage 13 of 21 · 1,257 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.