Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	16.750	17.450	16.550	17.450	17.450	6,213
2025-05-14	15.850	16.750	15.700	16.600	16.600	29,387
2025-05-13	15.600	16.100	15.350	15.850	15.850	4,133
2025-05-12	15.400	16.500	15.350	16.200	16.200	14,972
2025-05-09	15.000	16.000	14.400	15.350	15.350	217,729
2025-05-08	13.900	14.750	13.900	14.400	14.400	11,886
2025-05-07	13.550	14.750	13.550	13.850	13.850	38,025
2025-05-06	14.300	14.800	13.700	13.800	13.800	4,465
2025-05-05	13.650	14.350	13.650	14.250	14.250	5,235
2025-05-02	13.350	13.800	13.100	13.800	13.800	12,104
2025-04-30	13.300	13.750	12.700	13.050	13.050	26,841
2025-04-29	13.450	13.600	12.900	13.150	13.150	9,606
2025-04-28	13.950	14.050	13.350	13.350	13.350	6,371
2025-04-25	13.600	14.000	13.350	13.650	13.650	4,148
2025-04-24	14.450	14.450	13.600	13.600	13.600	15,255
2025-04-23	14.050	14.200	13.700	14.150	14.150	6,422
2025-04-22	14.200	14.200	13.750	14.000	14.000	2,446
2025-04-17	14.000	14.250	13.600	14.250	14.250	2,066
2025-04-16	13.900	14.450	13.900	14.000	14.000	3,595
2025-04-15	13.850	14.300	13.650	13.900	13.900	4,149
2025-04-14	13.400	14.100	13.350	13.850	13.850	6,239
2025-04-11	13.900	14.550	13.000	14.550	14.550	6,635
2025-04-10	13.950	14.200	13.700	13.700	13.700	6,971
2025-04-09	13.200	13.950	12.550	13.950	13.950	33,690
2025-04-08	14.000	14.600	12.900	13.700	13.700	119,502
2025-04-07	13.000	13.450	12.700	13.250	13.250	39,011
2025-04-04	14.200	14.300	13.600	13.600	13.600	24,822
2025-04-03	14.000	14.500	14.000	14.500	14.500	11,333
2025-04-02	14.800	14.800	14.400	14.750	14.750	3,248
2025-04-01	14.600	15.000	14.600	14.950	14.950	108,005
2025-03-31	14.600	14.650	14.350	14.650	14.650	669
2025-03-28	14.650	14.650	14.300	14.550	14.550	1,381
2025-03-27	14.900	14.900	14.500	14.650	14.650	1,372
2025-03-26	14.450	14.500	14.300	14.500	14.500	2,693
2025-03-25	14.300	14.450	14.100	14.450	14.450	6,624
2025-03-24	14.400	14.550	14.300	14.300	14.300	14,210
2025-03-21	14.500	14.500	14.100	14.300	14.300	9,130
2025-03-20	14.550	14.550	14.300	14.300	14.300	2,366
2025-03-19	14.500	14.600	14.450	14.500	14.500	2,349
2025-03-18	14.550	14.700	14.500	14.700	14.700	1,786
2025-03-17	14.600	14.800	14.400	14.750	14.750	16,985
2025-03-14	14.700	15.100	14.600	14.600	14.600	9,622
2025-03-13	14.750	15.450	14.600	15.450	15.450	2,918
2025-03-12	14.650	14.950	14.500	14.750	14.750	8,976
2025-03-11	14.850	14.950	14.450	14.600	14.600	7,800
2025-03-10	14.600	15.150	14.500	14.800	14.800	28,436
2025-03-07	14.600	14.750	14.300	14.600	14.600	7,579
2025-03-06	14.800	14.850	14.300	14.750	14.750	2,885
2025-03-05	14.250	14.800	14.250	14.650	14.650	2,868
2025-03-04	14.750	15.050	14.250	14.550	14.550	3,109
2025-03-03	15.000	15.100	14.500	15.100	15.100	14,313
2025-02-28	14.900	15.450	14.500	14.950	14.950	14,342
2025-02-27	15.050	15.250	14.600	14.900	14.900	18,035
2025-02-26	15.000	15.300	15.000	15.250	15.250	8,738
2025-02-25	15.400	15.400	14.500	15.000	15.000	8,105
2025-02-24	15.300	15.500	14.850	14.900	14.900	5,896
2025-02-21	15.000	15.200	14.950	15.100	15.100	10,139
2025-02-20	15.000	15.350	14.950	15.150	15.150	6,665
2025-02-19	15.250	15.400	15.000	15.200	15.200	9,801
2025-02-18	15.550	15.600	15.050	15.350	15.350	4,576

← NewerPage 7 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.