Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.660	20.150	19.400	19.720	19.333	7,858
2023-03-16	19.700	19.720	19.520	19.650	19.265	238,296
2023-03-15	20.100	20.400	19.700	20.400	20.000	22,603
2023-03-14	20.050	21.200	20.000	20.400	20.000	15,307
2023-03-13	19.920	20.050	19.420	19.560	19.177	9,599
2023-03-10	20.850	20.850	19.920	19.920	19.529	12,520
2023-03-09	20.500	20.850	20.050	20.850	20.441	14,813
2023-03-08	20.000	21.100	19.120	20.500	20.098	12,659
2023-03-07	21.200	21.200	20.450	20.550	20.147	18,471
2023-03-06	21.700	21.700	20.800	21.300	20.882	15,725
2023-03-03	22.000	22.000	21.100	21.700	21.275	15,812
2023-03-02	22.800	23.150	21.700	22.100	21.667	19,317
2023-03-01	23.450	23.500	22.650	22.800	22.353	13,978
2023-02-28	23.000	23.200	22.000	22.650	22.206	20,971
2023-02-27	22.500	24.000	22.150	22.600	22.157	57,910
2023-02-24	22.000	22.500	21.500	21.650	21.226	21,809
2023-02-23	22.300	22.300	21.900	22.000	21.569	4,747
2023-02-22	22.200	22.200	21.600	21.850	21.422	13,164
2023-02-21	21.700	22.300	21.000	22.000	21.569	17,201
2023-02-20	21.650	22.300	21.200	21.700	21.275	67,932
2023-02-17	21.150	21.150	20.300	20.700	20.294	14,047
2023-02-16	21.850	21.950	20.650	21.050	20.637	13,975
2023-02-15	21.900	21.900	20.800	21.500	21.078	28,016
2023-02-14	22.000	22.500	21.200	21.950	21.520	24,342
2023-02-13	21.800	23.250	21.650	21.950	21.520	44,770
2023-02-10	19.680	22.400	19.680	21.750	21.324	38,237
2023-02-09	20.150	20.650	19.760	20.100	19.706	8,714
2023-02-08	20.250	21.800	20.150	20.150	19.755	12,985
2023-02-07	20.950	21.100	20.000	20.000	19.608	10,545
2023-02-06	19.900	20.350	19.800	20.000	19.608	8,334
2023-02-03	20.300	20.400	19.640	19.900	19.510	37,834
2023-02-02	19.420	19.920	19.400	19.480	19.098	129,430
2023-02-01	20.500	20.500	18.720	19.100	18.726	326,704
2023-01-31	24.700	24.800	23.400	23.900	23.431	49,373
2023-01-30	24.300	25.500	24.300	24.800	24.314	18,068
2023-01-27	24.350	24.800	24.250	24.300	23.824	3,930
2023-01-26	25.150	25.150	23.800	23.950	23.480	12,249
2023-01-25	25.200	25.450	25.100	25.150	24.657	986
2023-01-24	24.950	25.500	24.800	24.900	24.412	9,687
2023-01-23	25.100	25.500	24.550	25.200	24.706	33,340
2023-01-20	25.400	25.650	23.000	24.550	24.069	24,683
2023-01-19	24.000	25.500	23.650	24.700	24.216	23,171
2023-01-18	24.500	24.600	23.650	23.650	23.186	32,335
2023-01-17	23.350	24.300	22.900	24.100	23.628	38,274
2023-01-16	23.150	23.350	23.000	23.000	22.549	4,054
2023-01-13	23.500	23.500	22.300	23.350	22.892	12,650
2023-01-12	22.900	23.250	22.000	23.250	22.794	55,181
2023-01-11	23.000	23.500	22.000	22.500	22.059	105,319
2023-01-10	23.500	23.500	22.000	23.000	22.549	68,850
2023-01-09	23.300	23.750	22.800	23.500	23.039	10,395
2023-01-05	23.200	23.300	22.950	23.300	22.843	5,413
2023-01-04	22.400	23.300	22.300	23.200	22.745	14,222
2023-01-03	22.200	22.550	22.100	22.450	22.010	22,487
2023-01-02	22.200	22.900	21.800	22.450	22.010	36,933
2022-12-30	22.500	22.500	21.900	22.250	21.814	64,944
2022-12-29	22.000	23.650	21.600	23.650	23.186	162,911
2022-12-28	22.800	22.800	21.500	22.450	22.010	39,868
2022-12-27	23.600	23.600	22.750	22.800	22.353	31,931
2022-12-23	23.700	24.750	23.100	23.600	23.137	10,514
2022-12-22	23.750	24.300	23.600	23.700	23.235	6,096

← NewerPage 16 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.