Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	19.250	19.750	19.200	19.750	19.750	5,812
2025-08-11	19.750	19.800	19.200	19.750	19.750	2,190
2025-08-08	20.000	20.000	17.400	19.650	19.650	1,734
2025-08-07	17.500	19.950	17.500	19.950	19.950	2,620
2025-08-06	19.500	19.900	18.000	19.800	19.800	7,549
2025-08-05	18.800	20.300	18.800	19.400	19.400	3,974
2025-08-04	19.150	19.600	18.800	18.800	18.800	22,312
2025-08-01	18.700	19.600	18.650	19.600	19.600	5,890
2025-07-31	19.650	20.000	19.350	19.700	19.700	4,724
2025-07-30	20.100	20.400	19.600	20.300	20.300	6,376
2025-07-29	20.800	20.800	20.200	20.400	20.400	3,031
2025-07-28	21.200	21.200	20.000	20.700	20.700	5,074
2025-07-25	20.400	21.300	20.200	21.000	21.000	14,795
2025-07-24	20.100	21.200	20.100	20.800	20.800	4,867
2025-07-23	20.600	21.000	20.300	20.900	20.900	15,266
2025-07-22	19.400	20.700	19.400	20.700	20.700	820
2025-07-21	20.100	20.100	18.100	19.900	19.900	6,442
2025-07-18	20.800	20.800	20.000	20.100	20.100	47,470
2025-07-17	20.900	21.000	20.200	20.200	20.200	4,230
2025-07-16	20.100	21.000	20.000	21.000	21.000	6,597
2025-07-15	20.900	20.900	20.100	20.700	20.700	6,077
2025-07-14	20.700	20.900	19.000	20.900	20.900	6,172
2025-07-11	20.900	20.900	19.400	20.000	20.000	7,327
2025-07-10	20.700	21.000	20.000	21.000	21.000	30,965
2025-07-09	19.350	20.900	19.350	20.000	20.000	17,220
2025-07-08	19.850	20.100	19.350	20.100	20.100	3,559
2025-07-07	19.950	19.950	19.250	19.800	19.800	3,616
2025-07-04	20.900	20.900	19.700	20.100	20.100	12,189
2025-07-03	19.500	20.600	19.100	20.500	20.500	12,893
2025-07-02	18.500	20.300	18.500	19.850	19.850	14,591
2025-07-01	18.750	19.150	18.500	18.800	18.800	1,854
2025-06-30	18.300	18.800	18.300	18.750	18.750	14,658
2025-06-27	18.000	19.000	18.000	18.500	18.500	48,910
2025-06-26	17.600	17.950	17.300	17.950	17.950	10,132
2025-06-25	17.250	17.600	17.000	17.600	17.600	8,143
2025-06-24	17.050	17.500	16.900	17.250	17.250	5,246
2025-06-23	15.900	16.900	15.900	16.900	16.900	4,102
2025-06-19	15.900	16.750	15.850	16.750	16.750	1,552
2025-06-18	16.050	16.050	16.000	16.000	16.000	615
2025-06-17	16.300	16.400	16.000	16.000	16.000	17,845
2025-06-16	16.400	16.500	15.750	16.500	16.500	7,401
2025-06-13	16.300	16.500	16.000	16.000	16.000	6,160
2025-06-12	16.300	16.500	16.150	16.500	16.500	11,355
2025-06-11	16.300	16.300	16.100	16.100	16.100	462
2025-06-10	16.250	16.250	16.200	16.200	16.200	1,791
2025-06-09	16.450	16.450	16.000	16.000	16.000	20,626
2025-06-05	15.600	16.400	15.350	16.400	16.400	22,594
2025-06-04	15.750	16.450	15.500	15.700	15.700	7,958
2025-06-03	15.550	16.000	15.500	15.500	15.500	8,028
2025-06-02	14.650	15.750	14.600	15.500	15.500	8,877
2025-05-30	15.750	16.550	15.000	15.400	15.400	2,376
2025-05-28	16.450	16.450	15.800	15.800	15.800	21,138
2025-05-27	16.000	16.650	15.850	16.150	16.150	10,637
2025-05-26	15.550	16.800	15.550	16.800	16.800	5,964
2025-05-23	15.950	16.500	15.350	15.950	15.950	9,833
2025-05-22	16.250	16.250	15.600	15.950	15.950	5,811
2025-05-21	16.500	16.700	16.000	16.250	16.250	8,105
2025-05-20	17.400	17.400	16.250	16.550	16.550	7,510
2025-05-19	17.450	17.450	16.800	17.300	17.300	2,742
2025-05-16	17.450	17.850	16.700	17.450	17.450	14,471

← NewerPage 6 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.