Qleanair Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	14.950	15.650	14.950	15.550	15.550	16,850
2025-02-14	15.300	15.400	14.900	14.900	14.900	11,252
2025-02-13	15.400	16.000	15.250	15.400	15.400	27,052
2025-02-12	15.300	16.150	15.250	15.600	15.600	7,875
2025-02-11	15.700	15.850	15.200	15.500	15.500	12,509
2025-02-10	15.150	16.150	15.150	15.700	15.700	29,737
2025-02-07	15.800	15.900	14.000	15.000	15.000	208,776
2025-02-06	17.550	18.000	17.000	17.750	17.750	5,083
2025-02-05	17.150	17.500	17.000	17.000	17.000	2,012
2025-02-04	17.200	17.200	17.000	17.150	17.150	581
2025-02-03	17.250	17.250	16.700	17.100	17.100	3,815
2025-01-31	17.850	18.000	17.100	17.550	17.550	14,421
2025-01-30	17.000	17.850	17.000	17.800	17.800	25,684
2025-01-29	16.250	16.800	16.250	16.800	16.800	6,880
2025-01-28	16.200	16.750	16.200	16.550	16.550	4,363
2025-01-27	16.600	16.700	16.200	16.400	16.400	1,837
2025-01-24	16.200	16.750	16.100	16.750	16.750	1,801
2025-01-23	16.000	16.300	15.950	16.300	16.300	2,279
2025-01-22	16.200	16.550	15.850	16.200	16.200	15,726
2025-01-21	16.350	16.650	16.100	16.200	16.200	6,955
2025-01-20	16.300	16.350	16.200	16.300	16.300	4,466
2025-01-17	16.450	16.450	16.300	16.300	16.300	6,165
2025-01-16	16.450	16.450	16.300	16.450	16.450	10,831
2025-01-15	16.300	16.550	16.300	16.550	16.550	6,244
2025-01-14	16.500	16.500	16.300	16.400	16.400	42,692
2025-01-13	16.400	16.550	16.250	16.400	16.400	12,659
2025-01-10	16.500	16.600	16.350	16.600	16.600	2,126
2025-01-09	16.600	16.600	16.450	16.600	16.600	2,699
2025-01-08	16.600	16.850	16.300	16.600	16.600	4,912
2025-01-07	16.700	17.250	16.650	16.700	16.700	9,363
2025-01-03	16.400	17.100	16.400	17.100	17.100	15,271
2025-01-02	16.350	16.500	16.200	16.250	16.250	18,382
2024-12-30	16.250	16.550	16.100	16.200	16.200	11,742
2024-12-27	16.250	16.550	16.150	16.200	16.200	29,596
2024-12-23	16.150	17.150	16.100	16.550	16.550	17,342
2024-12-20	16.400	16.500	16.200	16.450	16.450	35,175
2024-12-19	16.700	16.700	16.150	16.550	16.550	16,060
2024-12-18	16.400	16.500	16.100	16.400	16.400	7,869
2024-12-17	16.500	16.600	16.250	16.400	16.400	4,516
2024-12-16	16.550	16.600	16.000	16.550	16.550	7,667
2024-12-13	16.700	16.950	16.600	16.850	16.850	3,502
2024-12-12	16.750	17.200	16.650	17.200	17.200	8,921
2024-12-11	16.900	17.050	16.500	16.850	16.850	4,330
2024-12-10	16.900	17.400	16.900	17.050	17.050	8,916
2024-12-09	17.700	18.500	16.700	17.150	17.150	16,313
2024-12-06	17.500	18.100	16.600	17.900	17.900	7,459
2024-12-05	17.150	17.500	17.150	17.450	17.450	1,472
2024-12-04	17.450	17.750	16.750	17.300	17.300	13,719
2024-12-03	16.700	18.000	16.650	17.050	17.050	19,447
2024-12-02	16.600	16.700	16.300	16.650	16.650	17,354
2024-11-29	16.950	17.050	16.400	16.700	16.700	2,493
2024-11-28	16.750	17.200	16.750	16.950	16.950	1,724
2024-11-27	17.000	17.400	16.500	16.750	16.750	15,976
2024-11-26	17.200	17.400	17.000	17.150	17.150	5,863
2024-11-25	17.200	17.800	17.200	17.350	17.350	11,360
2024-11-22	16.850	18.250	16.700	17.300	17.300	16,407
2024-11-21	17.950	18.400	16.800	17.400	17.400	12,592
2024-11-20	18.150	18.600	17.950	18.000	18.000	2,175
2024-11-19	18.400	18.750	18.050	18.550	18.550	19,954
2024-11-18	19.050	19.050	18.000	18.900	18.900	16,923

← NewerPage 8 of 22 · 1,262 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.