Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	64.400	64.600	63.200	63.200	59.178	7,934
2022-01-12	65.200	65.600	63.000	64.400	60.302	20,233
2022-01-11	64.000	65.800	63.800	65.200	61.051	9,571
2022-01-10	66.200	68.000	63.000	63.800	59.740	35,664
2022-01-07	68.400	68.400	66.200	66.200	61.987	10,546
2022-01-05	69.600	69.600	68.600	69.000	64.609	4,413
2022-01-04	65.800	70.000	65.800	69.600	65.171	35,246
2022-01-03	66.600	68.200	65.800	65.800	61.613	28,645
2021-12-30	65.800	66.800	65.400	65.800	61.613	9,019
2021-12-29	68.800	69.000	65.200	66.000	61.800	12,647
2021-12-28	66.600	71.000	66.600	68.400	64.047	30,385
2021-12-27	64.400	67.200	64.200	66.600	62.362	13,824
2021-12-23	63.800	65.600	62.800	64.600	60.489	10,855
2021-12-22	64.000	64.000	62.400	63.400	59.365	5,980
2021-12-21	63.200	64.600	63.200	63.600	59.553	95,165
2021-12-20	62.000	64.600	61.400	63.000	58.991	14,851
2021-12-17	62.000	63.000	61.200	62.000	58.055	5,286
2021-12-16	63.200	64.000	61.200	61.800	57.867	15,584
2021-12-15	63.200	64.200	63.000	63.400	59.365	11,069
2021-12-14	63.400	64.800	63.000	63.000	58.991	10,297
2021-12-13	63.800	65.000	63.600	63.800	59.740	6,070
2021-12-10	64.800	64.800	61.800	63.600	59.553	10,295
2021-12-09	62.000	70.000	61.000	62.200	58.242	50,620
2021-12-08	62.000	63.200	61.200	61.600	57.680	10,357
2021-12-07	62.000	63.800	60.400	62.000	58.055	41,903
2021-12-06	63.200	63.600	60.400	60.600	56.744	27,883
2021-12-03	64.600	67.000	63.200	63.200	59.178	23,157
2021-12-02	65.800	67.200	64.000	64.600	60.489	25,876
2021-12-01	64.600	66.200	63.800	65.800	61.613	6,261
2021-11-30	66.400	66.400	63.600	64.600	60.489	19,297
2021-11-29	65.800	68.000	65.400	66.000	61.800	14,481
2021-11-26	69.000	69.600	65.200	65.800	61.613	84,614
2021-11-25	71.400	71.400	68.600	69.600	65.171	29,008
2021-11-24	71.800	72.800	71.000	71.400	66.856	6,287
2021-11-23	71.800	73.200	71.800	71.800	67.231	9,168
2021-11-22	72.000	74.200	71.800	71.800	67.231	16,090
2021-11-19	75.000	75.000	71.000	71.600	67.044	13,339
2021-11-18	75.800	76.200	70.800	71.800	67.231	68,020
2021-11-17	75.000	77.200	74.200	75.800	70.976	37,043
2021-11-16	71.000	75.400	71.000	74.200	69.478	45,444
2021-11-15	72.000	72.800	70.000	70.800	66.295	88,673
2021-11-12	67.400	68.200	66.000	67.400	63.111	29,897
2021-11-11	66.200	69.200	66.200	67.400	63.111	54,183
2021-11-10	63.400	65.200	63.400	64.200	60.115	13,867
2021-11-09	63.400	64.000	62.400	63.400	59.365	7,108
2021-11-08	64.200	64.200	62.600	63.400	59.365	14,496
2021-11-05	65.000	65.000	63.000	64.200	60.115	13,899
2021-11-04	65.400	65.400	64.400	65.000	60.864	2,064
2021-11-03	64.000	64.600	63.400	64.000	59.927	5,920
2021-11-02	65.200	65.200	63.200	64.200	60.115	8,926
2021-11-01	64.600	65.800	64.400	65.200	61.051	18,892
2021-10-29	64.200	65.000	64.000	64.600	60.489	2,008
2021-10-28	65.000	65.000	63.000	64.000	59.927	8,218
2021-10-27	64.600	65.000	63.600	65.000	60.864	4,157
2021-10-26	65.000	65.800	63.800	64.600	60.489	8,525
2021-10-25	66.000	66.000	63.400	65.400	61.238	8,144
2021-10-22	68.400	68.400	66.000	66.200	61.987	21,103

← NewerPage 21 of 21 · 1,257 trading days

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.