Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.400	34.400	33.150	33.200	32.549	3,599
2023-09-08	32.550	33.200	32.350	33.000	32.353	15,095
2023-09-07	33.000	33.050	32.350	32.500	31.863	28,834
2023-09-06	33.300	33.900	33.000	33.000	32.353	17,533
2023-09-05	33.700	33.700	33.200	33.600	32.941	5,448
2023-09-04	33.800	34.500	33.350	33.500	32.843	19,023
2023-09-01	33.800	34.000	33.300	33.750	33.088	25,720
2023-08-31	35.000	35.000	33.600	34.200	33.529	16,202
2023-08-30	34.650	35.500	34.200	34.950	34.265	10,843
2023-08-29	32.950	35.000	32.950	34.650	33.971	38,302
2023-08-28	33.400	33.400	31.800	33.000	32.353	54,363
2023-08-25	33.900	34.400	33.350	33.400	32.745	15,569
2023-08-24	34.850	35.700	33.350	33.900	33.235	42,262
2023-08-23	36.200	37.200	34.400	35.100	34.412	17,535
2023-08-22	35.800	36.400	35.500	35.600	34.902	15,029
2023-08-21	34.200	36.200	33.150	35.800	35.098	25,085
2023-08-18	32.500	35.100	32.500	34.200	33.529	54,871
2023-08-17	33.700	33.750	31.800	32.500	31.863	46,123
2023-08-16	34.150	34.900	32.300	33.950	33.284	67,283
2023-08-15	35.700	36.500	33.100	34.500	33.824	78,281
2023-08-14	36.350	36.600	35.300	35.700	35.000	35,512
2023-08-11	36.200	37.500	34.150	36.000	35.294	140,631
2023-08-10	33.600	38.000	32.000	34.950	34.265	260,343
2023-08-09	29.200	29.450	28.600	29.400	28.824	53,882
2023-08-08	28.000	29.200	27.650	29.200	28.628	46,815
2023-08-07	27.200	27.800	27.050	27.800	27.255	45,179
2023-08-04	27.000	27.400	26.550	27.200	26.667	9,689
2023-08-03	26.950	27.000	25.750	27.000	26.471	23,350
2023-08-02	25.650	26.850	25.650	26.850	26.324	28,503
2023-08-01	25.650	26.500	25.600	25.600	25.098	21,239
2023-07-31	24.450	26.000	24.450	25.650	25.147	65,505
2023-07-28	24.500	24.500	23.750	24.400	23.922	975
2023-07-27	24.000	24.750	23.050	24.500	24.020	21,186
2023-07-26	24.250	24.450	24.000	24.000	23.529	2,900
2023-07-25	24.250	24.700	22.050	24.250	23.775	11,450
2023-07-24	23.650	24.300	23.200	24.250	23.775	3,749
2023-07-21	23.450	24.150	23.450	23.650	23.186	5,544
2023-07-20	23.550	23.550	23.000	23.350	22.892	8,922
2023-07-19	23.500	24.400	23.500	23.550	23.088	2,242
2023-07-18	24.000	24.400	23.250	24.400	23.922	8,348
2023-07-17	24.700	25.450	23.750	24.500	24.020	10,409
2023-07-14	24.750	24.750	24.000	24.700	24.216	6,491
2023-07-13	24.000	24.750	24.000	24.750	24.265	18,854
2023-07-12	23.550	24.200	23.200	24.200	23.726	22,906
2023-07-11	24.250	24.250	23.350	23.550	23.088	11,058
2023-07-10	22.600	24.500	22.600	24.500	24.020	4,598
2023-07-07	23.150	23.300	23.000	23.000	22.549	162,224
2023-07-06	23.750	23.750	22.950	23.150	22.696	5,391
2023-07-05	23.800	24.350	23.350	23.750	23.284	6,984
2023-07-04	24.600	24.900	23.800	23.850	23.382	2,270
2023-07-03	24.900	24.950	23.600	24.600	24.118	9,103
2023-06-30	24.000	25.000	23.850	24.100	23.628	7,706
2023-06-29	23.150	24.000	22.900	24.000	23.529	33,545
2023-06-28	22.500	23.150	22.500	22.650	22.206	2,581
2023-06-27	23.050	23.050	22.500	22.600	22.157	2,179
2023-06-26	22.700	23.150	22.500	23.050	22.598	3,564
2023-06-22	23.000	23.450	22.500	22.700	22.255	5,577
2023-06-21	23.000	23.000	22.500	23.000	22.549	3,965
2023-06-20	23.200	23.200	22.650	23.000	22.549	4,356
2023-06-19	23.650	23.750	22.700	23.150	22.696	11,769

← NewerPage 14 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.