Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	37.900	39.400	37.200	38.250	35.816	14,840
2022-04-06	40.250	40.250	36.500	38.000	35.582	29,083
2022-04-05	40.800	41.000	38.750	38.750	36.284	24,187
2022-04-04	42.300	42.350	39.500	40.800	38.204	16,853
2022-04-01	40.200	42.300	38.750	42.300	39.608	11,518
2022-03-31	41.900	42.000	39.500	39.600	37.080	16,061
2022-03-30	41.000	41.800	39.800	41.000	38.391	45,070
2022-03-29	38.400	42.000	38.400	40.700	38.110	154,488
2022-03-28	38.000	38.000	37.300	37.800	35.395	25,177
2022-03-25	37.900	38.900	36.500	38.000	35.582	55,568
2022-03-24	38.200	38.800	36.200	36.700	34.365	40,738
2022-03-23	38.400	39.600	37.000	38.000	35.582	53,759
2022-03-22	38.400	38.500	37.000	38.400	35.956	30,396
2022-03-21	38.000	38.400	36.800	38.400	35.956	33,046
2022-03-18	38.000	39.300	37.300	37.900	35.488	116,061
2022-03-17	37.100	38.900	37.100	37.500	35.114	41,531
2022-03-16	36.200	38.800	36.200	37.000	34.645	32,083
2022-03-15	37.500	37.500	34.900	35.700	33.428	49,728
2022-03-14	38.100	39.200	36.900	37.000	34.645	53,378
2022-03-11	36.400	40.700	36.400	38.100	35.675	159,982
2022-03-10	37.100	38.200	36.000	36.300	33.990	144,425
2022-03-09	37.200	39.400	36.600	37.000	34.645	119,058
2022-03-08	37.100	38.800	36.600	36.900	34.552	50,899
2022-03-07	37.900	39.400	36.100	37.100	34.739	163,620
2022-03-04	41.200	41.900	39.200	39.800	37.267	37,364
2022-03-03	43.000	43.300	41.200	42.000	39.327	26,405
2022-03-02	44.000	44.700	41.300	42.000	39.327	64,227
2022-03-01	47.700	47.700	44.000	45.300	42.417	17,544
2022-02-28	47.800	47.800	44.600	47.700	44.665	41,703
2022-02-25	45.100	47.900	43.500	47.800	44.758	30,082
2022-02-24	45.600	45.600	42.100	45.100	42.230	35,584
2022-02-23	48.000	48.600	46.900	46.900	43.915	16,363
2022-02-22	47.900	48.900	45.600	47.100	44.103	36,540
2022-02-21	53.400	53.400	47.200	48.000	44.945	38,385
2022-02-18	48.600	49.600	45.700	49.600	46.444	31,486
2022-02-17	49.200	49.700	48.000	48.600	45.507	24,605
2022-02-16	50.800	52.000	49.100	50.000	46.818	20,132
2022-02-15	50.000	51.400	49.000	49.000	45.882	66,491
2022-02-14	52.800	52.800	46.700	50.000	46.818	71,838
2022-02-11	56.000	56.000	51.000	53.600	50.189	163,626
2022-02-10	57.800	59.800	57.600	59.200	55.433	34,375
2022-02-09	57.000	58.800	55.800	57.600	53.935	5,056
2022-02-08	57.000	57.400	55.400	56.800	53.185	9,733
2022-02-07	57.600	58.000	55.000	57.400	53.747	15,663
2022-02-04	59.000	59.600	55.800	56.000	52.436	35,726
2022-02-03	60.600	60.600	58.000	59.000	55.245	14,259
2022-02-02	60.800	62.000	60.000	60.600	56.744	17,172
2022-02-01	56.800	61.200	56.800	59.000	55.245	48,539
2022-01-31	55.000	58.800	55.000	56.800	53.185	50,832
2022-01-28	54.000	60.000	53.600	54.600	51.125	39,681
2022-01-27	55.200	55.200	53.600	53.800	50.376	36,369
2022-01-26	57.600	57.800	55.200	56.200	52.624	69,067
2022-01-25	57.200	60.600	56.000	56.400	52.811	9,203
2022-01-24	59.000	59.000	55.600	56.800	53.185	26,262
2022-01-21	62.000	62.000	58.400	60.000	56.182	7,335
2022-01-20	60.400	62.200	60.400	62.000	58.055	4,146
2022-01-19	59.000	60.600	58.600	60.400	56.556	10,485
2022-01-18	63.400	63.400	58.600	59.600	55.807	30,584
2022-01-17	62.400	66.800	60.400	62.800	58.804	21,978
2022-01-14	63.000	64.000	60.800	61.800	57.867	20,779

← NewerPage 20 of 21 · 1,258 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.