Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	23.900	23.900	23.400	23.650	23.186	2,926
2023-06-15	23.150	24.300	23.150	23.900	23.431	12,888
2023-06-14	22.950	23.600	22.950	23.100	22.647	308,586
2023-06-13	23.100	23.850	22.550	22.950	22.500	17,844
2023-06-12	23.500	24.100	21.750	23.100	22.647	14,894
2023-06-09	23.200	23.500	23.200	23.500	23.039	1,800,571
2023-06-08	23.950	23.950	23.000	23.250	22.794	7,074
2023-06-07	24.100	24.350	23.250	23.650	23.186	7,579
2023-06-05	23.550	23.800	23.150	23.800	23.333	7,426
2023-06-02	24.000	24.050	22.750	23.750	23.284	22,660
2023-06-01	22.800	24.050	22.800	23.800	23.333	40,360
2023-05-31	25.000	25.000	22.650	22.750	22.304	27,556
2023-05-30	24.050	25.000	23.400	25.000	24.510	34,662
2023-05-29	24.050	24.450	23.700	24.050	23.578	19,205
2023-05-26	24.100	24.250	23.800	24.200	23.726	15,048
2023-05-25	24.300	25.200	24.100	24.300	23.824	10,006
2023-05-24	23.700	25.650	23.700	24.200	23.726	8,448
2023-05-23	24.900	25.000	23.900	24.350	23.873	270,752
2023-05-22	25.900	25.900	24.600	25.000	24.510	69,802
2023-05-19	24.600	25.850	24.200	24.750	24.265	9,026
2023-05-17	25.050	25.050	24.350	24.600	24.118	121,253
2023-05-16	25.200	25.750	24.650	25.050	24.559	8,248
2023-05-15	24.750	25.850	24.750	25.150	24.657	32,535
2023-05-12	24.500	24.500	24.000	24.450	23.971	65,479
2023-05-11	22.550	24.500	22.550	23.700	23.235	34,841
2023-05-10	22.200	24.000	22.000	22.450	22.010	62,216
2023-05-09	21.700	22.250	20.450	21.000	20.588	12,781
2023-05-08	22.000	22.200	21.350	21.700	21.275	18,094
2023-05-05	20.200	21.650	20.200	21.200	20.784	18,238
2023-05-04	19.940	22.300	19.900	20.100	19.706	25,680
2023-05-03	19.560	21.650	19.300	19.820	19.431	24,798
2023-05-02	19.800	20.900	19.300	19.560	19.177	38,759
2023-04-28	19.900	20.000	19.220	19.700	19.314	17,620
2023-04-27	19.540	20.600	18.560	19.640	19.255	17,150
2023-04-26	19.500	20.550	19.500	19.880	19.490	8,350
2023-04-25	19.640	20.550	19.600	19.800	19.412	1,731
2023-04-24	19.360	19.980	19.360	19.640	19.255	3,616
2023-04-21	20.000	20.050	19.200	19.380	19.000	11,604
2023-04-20	20.600	20.600	20.050	20.150	19.755	12,420
2023-04-19	20.550	20.600	20.100	20.600	20.196	14,472
2023-04-18	20.400	20.550	19.760	20.550	20.147	10,543
2023-04-17	19.620	20.400	19.280	20.400	20.000	19,353
2023-04-14	19.720	19.920	19.520	19.620	19.235	2,161
2023-04-13	19.500	19.800	19.400	19.720	19.333	3,826
2023-04-12	19.980	19.980	19.480	19.520	19.137	11,432
2023-04-11	19.500	19.860	19.400	19.860	19.471	6,336
2023-04-06	19.600	19.600	19.500	19.500	19.118	333
2023-04-05	19.700	19.880	19.320	19.400	19.020	4,491
2023-04-04	19.920	19.920	19.520	19.740	19.353	809
2023-04-03	19.780	19.780	18.920	19.580	19.196	5,715
2023-03-31	19.380	19.860	19.200	19.800	19.412	12,531
2023-03-30	18.800	19.380	18.800	19.380	19.000	11,876
2023-03-29	18.500	19.460	18.220	19.400	19.020	6,111
2023-03-28	20.000	20.000	18.820	18.960	18.588	1,260
2023-03-27	18.980	19.420	18.320	19.000	18.628	12,060
2023-03-24	19.800	19.800	18.900	18.980	18.608	2,562
2023-03-23	20.050	20.250	19.340	19.800	19.412	2,372
2023-03-22	19.420	20.300	18.520	20.250	19.853	12,310
2023-03-21	19.060	19.720	18.460	19.720	19.333	5,169
2023-03-20	19.560	19.560	19.040	19.320	18.941	13,254

← NewerPage 15 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.