Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.310	0.324	0.308	0.324	0.324	45,041
2026-10-16	0.321	0.355	0.321	0.321	0.321	4,716
2026-10-15	0.347	0.347	0.347	0.347	0.347	144
2026-10-14	0.349	0.349	0.322	0.348	0.348	14,408
2026-10-13	0.321	0.363	0.321	0.362	0.362	5,020
2026-10-12	0.330	0.330	0.321	0.322	0.322	25,250
2026-10-09	0.330	0.330	0.330	0.330	0.330	375
2026-10-08	0.322	0.352	0.322	0.330	0.330	1,446
2026-10-07	0.350	0.363	0.350	0.363	0.363	15,280
2026-10-06	0.357	0.357	0.357	0.357	0.357	275
2026-10-05	0.365	0.365	0.365	0.365	0.365	0
2026-10-02	0.365	0.365	0.365	0.365	0.365	0
2026-10-01	0.365	0.365	0.350	0.365	0.365	1,246
2026-09-30	0.384	0.384	0.369	0.369	0.369	14,100
2026-09-29	0.378	0.378	0.309	0.369	0.369	8,761
2026-09-28	0.340	0.408	0.322	0.385	0.385	103,801
2026-09-25	0.392	0.392	0.340	0.358	0.358	9,224
2026-09-24	0.414	0.414	0.341	0.341	0.341	12,990
2026-09-23	0.362	0.388	0.344	0.360	0.360	24,335
2026-09-22	0.367	0.394	0.362	0.389	0.389	9,313
2026-09-21	0.395	0.395	0.395	0.395	0.395	0
2026-09-18	0.395	0.395	0.395	0.395	0.395	0
2026-09-17	0.367	0.395	0.367	0.395	0.395	2,199
2026-09-16	0.386	0.401	0.350	0.399	0.399	33,703
2026-09-15	0.437	0.437	0.380	0.380	0.380	47,919
2026-09-14	0.386	0.386	0.378	0.378	0.378	14,464
2026-09-11	0.393	0.393	0.391	0.391	0.391	6,000
2026-09-10	0.487	0.487	0.379	0.391	0.391	16,096
2026-09-09	0.439	0.439	0.379	0.427	0.427	9,728
2026-09-08	0.379	0.448	0.379	0.441	0.441	11,938
2026-09-07	0.392	0.446	0.392	0.399	0.399	28,886
2026-09-04	0.448	0.448	0.439	0.439	0.439	559
2026-09-03	0.429	0.429	0.429	0.429	0.429	0
2026-09-02	0.429	0.429	0.429	0.429	0.429	0
2026-09-01	0.429	0.429	0.429	0.429	0.429	0
2026-08-31	0.479	0.479	0.372	0.429	0.429	5,490
2026-08-28	0.474	0.494	0.412	0.413	0.413	81,181
2026-08-27	0.437	0.485	0.437	0.474	0.474	37,742
2026-08-26	0.400	0.508	0.329	0.439	0.439	632,096
2026-08-25	0.398	0.398	0.398	0.398	0.398	300
2026-08-24	0.342	0.379	0.342	0.379	0.379	1,863
2026-08-21	0.342	0.380	0.342	0.380	0.380	34
2026-08-20	0.406	0.406	0.404	0.404	0.404	6,500
2026-08-19	0.402	0.402	0.402	0.402	0.402	0
2026-08-18	0.402	0.402	0.402	0.402	0.402	2,490
2026-08-17	0.403	0.403	0.403	0.403	0.403	0
2026-08-14	0.405	0.405	0.342	0.403	0.403	45,857
2026-08-13	0.405	0.405	0.402	0.402	0.402	11,367
2026-08-12	0.333	0.370	0.333	0.370	0.370	2,890
2026-08-11	0.310	0.404	0.310	0.379	0.379	12,290
2026-08-10	0.399	0.399	0.399	0.399	0.399	5,458
2026-08-07	0.318	0.403	0.318	0.401	0.401	17,175
2026-08-06	0.376	0.376	0.376	0.376	0.376	1,648
2026-08-05	0.376	0.376	0.375	0.375	0.375	4,185
2026-08-04	0.302	0.375	0.302	0.375	0.375	58,720
2026-08-03	0.379	0.379	0.377	0.377	0.377	10,210
2026-07-31	0.308	0.369	0.308	0.366	0.366	23,094
2026-07-30	0.378	0.378	0.378	0.378	0.378	462
2026-07-29	0.378	0.378	0.378	0.378	0.378	526
2026-07-28	0.388	0.388	0.340	0.388	0.388	27,405

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.