Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	23.450	23.450	21.600	23.000	22.549	39,524
2022-09-27	24.600	26.000	22.950	23.450	22.990	9,211
2022-09-26	23.450	23.500	23.050	23.400	22.941	6,206
2022-09-23	24.450	24.450	22.650	23.450	22.990	10,435
2022-09-22	24.300	24.950	22.500	23.850	23.382	24,510
2022-09-21	24.000	24.450	23.850	24.100	23.628	6,737
2022-09-20	24.200	25.000	23.900	24.900	24.412	5,764
2022-09-19	25.550	25.550	24.000	24.900	24.412	6,678
2022-09-16	25.150	25.450	25.100	25.150	24.657	7,166
2022-09-15	25.800	26.000	25.150	25.800	25.294	16,269
2022-09-14	25.950	28.000	25.800	26.750	26.226	9,474
2022-09-13	26.450	26.450	26.000	26.450	25.931	2,118
2022-09-12	27.000	27.000	26.450	26.450	25.931	3,148
2022-09-09	26.000	27.500	24.750	26.700	26.177	92,357
2022-09-08	25.750	25.950	25.500	25.950	25.441	2,684
2022-09-07	25.200	25.750	24.850	25.750	25.245	4,888
2022-09-06	25.750	25.750	24.800	25.250	24.755	19,059
2022-09-05	24.900	25.800	24.300	25.800	25.294	25,183
2022-09-02	25.150	26.300	24.750	25.850	25.343	23,584
2022-09-01	26.150	26.150	24.950	25.350	24.853	24,734
2022-08-31	26.450	26.450	25.500	26.200	25.686	19,744
2022-08-30	26.050	26.450	25.700	26.350	25.833	19,702
2022-08-29	26.600	26.900	25.800	26.200	25.686	13,112
2022-08-26	28.050	28.300	26.600	26.900	26.373	14,670
2022-08-25	27.950	30.050	27.550	28.050	27.500	29,478
2022-08-24	26.800	27.800	26.250	27.350	26.814	14,056
2022-08-23	27.500	27.650	26.500	26.800	26.275	28,483
2022-08-22	28.400	28.400	27.000	27.500	26.961	40,590
2022-08-19	29.450	29.450	28.150	28.750	28.186	29,886
2022-08-18	29.750	30.000	29.250	29.500	28.922	16,855
2022-08-17	29.700	29.900	29.200	29.750	29.167	25,347
2022-08-16	30.950	31.000	29.000	29.600	29.020	46,407
2022-08-15	31.850	32.450	30.650	30.750	30.147	33,226
2022-08-12	32.250	33.100	31.550	31.850	31.226	32,774
2022-08-11	31.950	32.900	31.600	31.750	31.128	84,927
2022-08-10	34.800	34.800	30.500	31.500	30.882	176,702
2022-08-09	37.950	38.350	37.350	37.850	37.108	15,066
2022-08-08	37.200	38.150	36.450	37.950	37.206	7,113
2022-08-05	38.000	38.250	36.500	37.000	36.275	7,403
2022-08-04	38.400	38.400	37.550	37.950	37.206	13,432
2022-08-03	39.500	39.850	37.700	37.900	37.157	24,439
2022-08-02	38.050	39.850	37.350	38.850	38.088	33,908
2022-08-01	36.400	38.750	35.450	37.050	36.324	31,734
2022-07-29	35.100	35.650	33.600	34.800	34.118	3,484
2022-07-28	34.400	35.000	33.700	34.700	34.020	6,029
2022-07-27	34.500	35.000	33.950	34.600	33.922	8,254
2022-07-26	33.750	34.500	33.350	34.500	33.824	12,463
2022-07-25	34.450	35.000	32.950	33.550	32.892	15,460
2022-07-22	33.850	34.050	32.500	33.950	33.284	9,424
2022-07-21	34.650	34.650	32.150	33.850	33.186	11,457
2022-07-20	33.250	34.850	32.750	33.150	32.500	4,603
2022-07-19	32.950	33.500	32.600	33.250	32.598	1,436
2022-07-18	34.500	34.500	32.800	33.500	32.843	4,186
2022-07-15	34.900	34.900	33.050	34.500	33.824	4,112
2022-07-14	33.200	35.000	31.700	34.900	34.216	13,139
2022-07-13	33.100	33.600	33.000	33.600	32.941	992
2022-07-12	32.900	33.750	32.150	33.250	32.598	3,934
2022-07-11	34.000	34.000	32.500	33.250	32.598	6,177
2022-07-08	34.250	34.300	33.500	34.000	33.333	1,035
2022-07-07	33.400	34.350	33.300	34.250	33.578	2,700

← NewerPage 18 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.