Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.200	24.900	23.200	23.750	23.284	42,917
2022-12-20	23.750	23.900	23.150	23.200	22.745	11,193
2022-12-19	23.350	24.300	23.350	23.750	23.284	16,441
2022-12-16	22.750	23.700	22.100	23.000	22.549	64,634
2022-12-15	22.800	22.800	21.800	22.400	21.961	24,896
2022-12-14	23.700	23.700	22.800	22.800	22.353	13,118
2022-12-13	23.400	24.350	22.650	23.700	23.235	14,399
2022-12-12	23.500	24.100	23.300	23.400	22.941	2,827
2022-12-09	23.150	24.050	23.000	24.050	23.578	3,429
2022-12-08	25.100	25.100	22.400	23.350	22.892	12,332
2022-12-07	24.100	24.100	23.200	23.700	23.235	13,311
2022-12-06	24.400	24.600	23.650	24.100	23.628	4,044
2022-12-05	25.000	25.200	24.100	24.450	23.971	14,752
2022-12-02	25.800	25.800	24.500	25.000	24.510	9,101
2022-12-01	25.600	26.050	24.750	24.750	24.265	5,743
2022-11-30	26.800	26.800	25.050	25.600	25.098	13,236
2022-11-29	25.400	27.000	25.000	27.000	26.471	25,429
2022-11-28	24.700	25.600	24.450	25.400	24.902	14,411
2022-11-25	24.500	24.700	24.050	24.350	23.873	5,017
2022-11-24	23.600	24.500	23.600	24.500	24.020	11,929
2022-11-23	24.000	24.700	23.200	23.800	23.333	10,597
2022-11-22	25.500	25.500	24.200	24.200	23.726	14,548
2022-11-21	23.500	25.500	23.100	25.500	25.000	13,805
2022-11-18	23.800	24.550	23.450	24.350	23.873	12,190
2022-11-17	23.000	24.300	23.000	23.800	23.333	10,525
2022-11-16	24.850	24.900	23.450	23.450	22.990	38,933
2022-11-15	24.900	24.900	24.200	24.400	23.922	25,709
2022-11-14	25.250	25.300	24.000	24.900	24.412	24,754
2022-11-11	25.450	26.000	24.450	25.250	24.755	50,587
2022-11-10	25.900	26.150	23.800	25.450	24.951	92,639
2022-11-09	25.000	26.650	25.000	26.500	25.980	20,578
2022-11-08	26.300	26.800	25.150	26.650	26.128	27,435
2022-11-07	25.250	26.250	24.900	25.400	24.902	18,840
2022-11-04	26.000	27.400	24.550	25.100	24.608	22,708
2022-11-03	25.650	25.650	24.050	24.050	23.578	9,028
2022-11-02	24.450	26.000	23.900	23.900	23.431	13,050
2022-11-01	25.850	26.000	24.000	24.450	23.971	20,060
2022-10-31	23.350	25.800	23.350	25.000	24.510	98,613
2022-10-28	23.250	23.400	22.500	23.350	22.892	1,081
2022-10-27	23.200	23.750	21.650	23.450	22.990	19,754
2022-10-26	23.750	23.900	23.000	23.650	23.186	7,887
2022-10-25	22.200	23.800	21.300	23.800	23.333	52,231
2022-10-24	22.350	22.400	21.650	22.000	21.569	8,466
2022-10-21	22.150	22.450	22.000	22.350	21.912	899
2022-10-20	22.900	23.000	21.600	22.800	22.353	3,992
2022-10-19	22.500	22.500	22.000	22.500	22.059	11,473
2022-10-18	22.950	22.950	22.000	22.000	21.569	8,041
2022-10-17	22.350	22.650	21.550	21.900	21.471	15,676
2022-10-14	23.550	24.250	21.750	22.600	22.157	33,240
2022-10-13	21.000	23.550	21.000	23.550	23.088	52,715
2022-10-12	21.950	21.950	21.200	21.200	20.784	106,417
2022-10-11	21.600	22.000	21.500	22.000	21.569	3,710
2022-10-10	22.000	22.000	21.600	22.000	21.569	4,151
2022-10-07	22.000	22.000	21.850	22.000	21.569	11,397
2022-10-06	22.000	24.750	22.000	22.000	21.569	15,623
2022-10-05	21.650	22.000	21.600	22.000	21.569	12,838
2022-10-04	21.950	22.000	21.500	21.600	21.177	15,098
2022-10-03	22.900	22.900	21.600	21.600	21.177	15,483
2022-09-30	23.900	23.900	22.100	22.900	22.451	20,417
2022-09-29	23.000	24.000	22.550	23.000	22.549	12,421

← NewerPage 17 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.