Qleanair Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 18.500 | 19.350 | 18.200 | 19.000 | 19.000 | 28,071 |
| 2024-11-14 | 17.250 | 18.950 | 17.250 | 18.350 | 18.350 | 5,049 |
| 2024-11-13 | 17.500 | 18.150 | 17.350 | 18.000 | 18.000 | 30,675 |
| 2024-11-12 | 18.100 | 18.250 | 17.150 | 17.700 | 17.700 | 41,102 |
| 2024-11-11 | 19.600 | 19.600 | 17.700 | 18.000 | 18.000 | 84,102 |
| 2024-11-08 | 21.300 | 21.300 | 19.350 | 19.500 | 19.500 | 147,222 |
| 2024-11-07 | 22.300 | 23.000 | 22.300 | 23.000 | 23.000 | 6,359 |
| 2024-11-06 | 22.600 | 23.500 | 22.100 | 22.800 | 22.800 | 10,045 |
| 2024-11-05 | 22.700 | 23.400 | 22.400 | 22.900 | 22.900 | 21,541 |
| 2024-11-04 | 22.100 | 22.700 | 22.100 | 22.700 | 22.700 | 9,175 |
| 2024-11-01 | 23.400 | 23.400 | 22.500 | 23.200 | 23.200 | 2,666 |
| 2024-10-31 | 22.600 | 23.000 | 22.600 | 22.900 | 22.900 | 6,165 |
| 2024-10-30 | 22.900 | 23.200 | 22.900 | 23.200 | 23.200 | 2,639 |
| 2024-10-29 | 23.100 | 23.500 | 22.800 | 23.200 | 23.200 | 2,301 |
| 2024-10-28 | 23.900 | 23.900 | 23.100 | 23.500 | 23.500 | 5,811 |
| 2024-10-25 | 23.600 | 24.100 | 23.300 | 23.900 | 23.900 | 2,712 |
| 2024-10-24 | 23.000 | 23.600 | 22.900 | 23.600 | 23.600 | 12,750 |
| 2024-10-23 | 22.900 | 23.200 | 22.900 | 23.200 | 23.200 | 2,607 |
| 2024-10-22 | 23.400 | 23.500 | 23.100 | 23.300 | 23.300 | 3,623 |
| 2024-10-21 | 24.000 | 24.000 | 23.300 | 23.500 | 23.500 | 4,879 |
| 2024-10-18 | 23.300 | 24.000 | 23.300 | 24.000 | 24.000 | 5,495 |
| 2024-10-17 | 23.200 | 23.600 | 23.200 | 23.600 | 23.600 | 995 |
| 2024-10-16 | 23.300 | 23.800 | 23.200 | 23.600 | 23.600 | 4,002 |
| 2024-10-15 | 24.500 | 24.500 | 23.200 | 23.600 | 23.600 | 6,237 |
| 2024-10-14 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 2,149 |
| 2024-10-11 | 23.500 | 23.800 | 22.600 | 23.800 | 23.800 | 17,596 |
| 2024-10-10 | 23.600 | 24.000 | 23.300 | 23.700 | 23.700 | 8,188 |
| 2024-10-09 | 23.700 | 24.100 | 23.400 | 24.000 | 24.000 | 14,710 |
| 2024-10-08 | 23.700 | 24.500 | 23.500 | 23.700 | 23.700 | 18,645 |
| 2024-10-07 | 24.000 | 24.000 | 23.400 | 24.000 | 24.000 | 12,215 |
| 2024-10-04 | 23.700 | 24.000 | 23.600 | 24.000 | 24.000 | 12,097 |
| 2024-10-03 | 23.500 | 24.000 | 23.400 | 24.000 | 24.000 | 3,474 |
| 2024-10-02 | 23.400 | 23.900 | 23.400 | 23.900 | 23.900 | 1,419 |
| 2024-10-01 | 23.600 | 24.500 | 23.600 | 23.600 | 23.600 | 16,108 |
| 2024-09-30 | 23.800 | 24.000 | 23.500 | 23.600 | 23.600 | 2,626 |
| 2024-09-27 | 24.000 | 24.000 | 23.400 | 23.800 | 23.800 | 24,797 |
| 2024-09-26 | 24.800 | 24.800 | 23.700 | 24.000 | 24.000 | 32,718 |
| 2024-09-25 | 25.100 | 25.500 | 24.500 | 24.800 | 24.800 | 8,622 |
| 2024-09-24 | 25.200 | 25.500 | 24.600 | 24.800 | 24.800 | 23,322 |
| 2024-09-23 | 25.900 | 25.900 | 24.600 | 25.500 | 25.500 | 14,423 |
| 2024-09-20 | 25.500 | 26.300 | 25.300 | 25.600 | 25.600 | 51,301 |
| 2024-09-19 | 25.700 | 26.500 | 25.500 | 25.500 | 25.500 | 15,153 |
| 2024-09-18 | 26.300 | 26.700 | 25.600 | 25.800 | 25.800 | 10,979 |
| 2024-09-17 | 27.000 | 27.000 | 26.300 | 26.300 | 26.300 | 4,224 |
| 2024-09-16 | 27.300 | 27.500 | 26.700 | 27.000 | 27.000 | 33,105 |
| 2024-09-13 | 27.700 | 28.200 | 27.500 | 27.900 | 27.900 | 6,538 |
| 2024-09-12 | 27.800 | 27.900 | 27.000 | 27.700 | 27.700 | 4,990 |
| 2024-09-11 | 27.600 | 27.800 | 27.200 | 27.500 | 27.500 | 3,025 |
| 2024-09-10 | 27.400 | 27.800 | 26.800 | 27.500 | 27.500 | 21,631 |
| 2024-09-09 | 26.500 | 27.700 | 26.400 | 27.400 | 27.400 | 12,700 |
| 2024-09-06 | 26.600 | 27.000 | 26.300 | 26.900 | 26.900 | 6,000 |
| 2024-09-05 | 26.300 | 26.800 | 26.000 | 26.700 | 26.700 | 14,258 |
| 2024-09-04 | 26.000 | 26.800 | 26.000 | 26.200 | 26.200 | 7,749 |
| 2024-09-03 | 26.500 | 26.700 | 26.000 | 26.600 | 26.600 | 11,078 |
| 2024-09-02 | 27.000 | 27.000 | 26.100 | 26.200 | 26.200 | 21,615 |
| 2024-08-30 | 27.000 | 27.400 | 25.700 | 27.000 | 27.000 | 21,291 |
| 2024-08-29 | 27.300 | 27.700 | 26.900 | 27.400 | 27.400 | 30,252 |
| 2024-08-28 | 27.200 | 27.200 | 26.700 | 27.100 | 27.100 | 8,154 |
| 2024-08-27 | 27.200 | 27.500 | 26.900 | 27.200 | 27.200 | 15,535 |
| 2024-08-26 | 27.000 | 27.500 | 27.000 | 27.200 | 27.200 | 7,481 |
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.