Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	34.000	34.000	32.950	34.000	33.333	2,852
2022-07-05	33.000	34.350	33.000	33.550	32.892	13,567
2022-07-04	33.000	33.000	32.700	32.750	32.108	519
2022-07-01	33.200	33.250	32.450	33.000	32.353	1,248
2022-06-30	32.000	34.050	32.000	33.250	32.598	4,403
2022-06-29	33.200	34.400	32.950	34.000	33.333	12,223
2022-06-28	33.750	33.750	32.200	33.200	32.549	2,295
2022-06-27	32.450	33.100	30.850	32.000	31.373	19,558
2022-06-23	32.000	32.600	30.500	32.450	31.814	15,546
2022-06-22	31.000	31.050	30.500	30.950	30.343	6,229
2022-06-21	31.100	33.750	31.100	31.700	31.078	6,206
2022-06-20	31.500	32.850	30.100	32.850	32.206	13,151
2022-06-17	29.800	32.000	29.750	31.500	30.882	11,236
2022-06-16	32.000	33.000	29.600	29.800	29.216	8,806
2022-06-15	31.000	31.050	30.350	30.850	30.245	23,706
2022-06-14	32.500	33.100	30.650	30.800	30.196	19,481
2022-06-13	34.400	34.400	32.500	32.650	32.010	33,061
2022-06-10	34.250	35.500	33.000	35.100	34.412	15,496
2022-06-09	35.750	35.750	33.500	33.500	32.843	42,739
2022-06-08	34.750	35.800	33.700	35.050	34.363	14,797
2022-06-07	35.850	35.850	34.350	34.750	34.069	23,749
2022-06-03	35.850	36.100	34.400	35.850	35.147	22,053
2022-06-02	34.150	35.950	34.000	35.200	34.510	30,678
2022-06-01	33.600	34.200	32.850	33.500	32.843	22,694
2022-05-31	32.850	34.300	32.700	33.600	32.941	244,799
2022-05-30	32.000	33.300	31.950	32.850	32.206	22,651
2022-05-27	31.000	33.350	31.000	32.000	31.373	42,779
2022-05-25	32.000	32.350	30.500	30.900	30.294	21,899
2022-05-24	33.250	33.700	31.500	31.550	30.931	58,158
2022-05-23	33.200	33.500	32.600	33.100	32.451	30,778
2022-05-20	33.450	33.450	32.450	33.200	32.549	62,689
2022-05-19	33.500	33.800	32.600	33.300	32.647	31,254
2022-05-18	33.300	34.000	33.000	33.300	32.647	27,931
2022-05-17	33.750	34.000	33.000	33.300	32.647	40,403
2022-05-16	33.400	34.300	33.000	33.750	33.088	64,424
2022-05-13	33.050	35.750	33.050	33.400	31.275	37,601
2022-05-12	33.750	34.850	32.550	34.300	32.117	33,231
2022-05-11	36.100	36.100	33.450	33.700	31.555	70,488
2022-05-10	37.200	37.200	33.350	35.000	32.773	64,180
2022-05-09	37.450	37.450	35.000	35.900	33.615	10,092
2022-05-06	36.800	37.500	36.050	37.500	35.114	11,864
2022-05-05	38.000	38.550	36.750	37.100	34.739	24,616
2022-05-04	37.450	37.500	37.000	37.050	34.692	6,510
2022-05-03	36.650	37.400	36.150	37.400	35.020	14,719
2022-05-02	37.000	37.050	35.100	36.600	34.271	25,482
2022-04-29	37.500	37.500	36.500	37.000	34.645	7,315
2022-04-28	37.250	37.500	34.650	37.500	35.114	43,962
2022-04-27	38.800	38.800	36.700	37.250	34.880	11,632
2022-04-26	38.550	39.000	37.400	38.950	36.471	19,366
2022-04-25	40.200	40.200	38.600	39.400	36.893	20,122
2022-04-22	40.900	40.900	39.500	39.850	37.314	7,202
2022-04-21	39.900	41.600	39.850	40.850	38.250	7,539
2022-04-20	41.000	41.400	39.550	39.850	37.314	17,752
2022-04-19	38.500	40.650	37.900	40.050	37.501	48,656
2022-04-14	39.600	39.600	37.450	37.900	35.488	25,326
2022-04-13	38.500	38.950	37.000	38.450	36.003	21,426
2022-04-12	38.700	38.700	37.050	38.000	35.582	9,121
2022-04-11	38.950	39.000	36.900	38.700	36.237	58,839
2022-04-08	39.200	39.900	37.450	38.950	36.471	28,929
2022-04-07	37.900	39.400	37.200	38.250	35.816	14,840

← NewerPage 19 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.