Qlucore AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.650 | 7.950 | 7.600 | 7.950 | 7.950 | 1,710 |
| 2024-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-20 | 7.850 | 7.900 | 7.700 | 7.900 | 7.900 | 1,615 |
| 2024-08-19 | 7.950 | 7.950 | 7.650 | 7.650 | 7.650 | 5,942 |
| 2024-08-16 | 7.850 | 7.850 | 7.500 | 7.550 | 7.550 | 4,143 |
| 2024-08-15 | 7.950 | 8.000 | 7.700 | 7.850 | 7.850 | 3,302 |
| 2024-08-14 | 8.300 | 8.300 | 7.700 | 7.950 | 7.950 | 11,622 |
| 2024-08-13 | 8.350 | 8.500 | 8.000 | 8.300 | 8.300 | 9,146 |
| 2024-08-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-08-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 30 |
| 2024-08-08 | 8.550 | 8.650 | 8.500 | 8.650 | 8.650 | 1,330 |
| 2024-08-07 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 700 |
| 2024-08-06 | 8.700 | 8.800 | 8.650 | 8.800 | 8.800 | 2,911 |
| 2024-08-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 367 |
| 2024-08-02 | 9.000 | 9.150 | 7.900 | 8.900 | 8.900 | 15,930 |
| 2024-08-01 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-07-31 | 9.300 | 9.300 | 9.050 | 9.050 | 9.050 | 220 |
| 2024-07-30 | 9.050 | 9.450 | 8.950 | 9.300 | 9.300 | 2,027 |
| 2024-07-29 | 8.950 | 9.150 | 8.350 | 8.850 | 8.850 | 8,668 |
| 2024-07-26 | 9.100 | 9.250 | 8.950 | 9.250 | 9.250 | 1,129 |
| 2024-07-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 330 |
| 2024-07-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-07-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 86 |
| 2024-07-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-07-19 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-07-18 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 358 |
| 2024-07-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 64 |
| 2024-07-16 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 130 |
| 2024-07-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10 |
| 2024-07-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-07-11 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 971 |
| 2024-07-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 65 |
| 2024-07-09 | 9.450 | 9.700 | 9.450 | 9.550 | 9.550 | 4,077 |
| 2024-07-08 | 9.350 | 9.650 | 9.300 | 9.500 | 9.500 | 5,816 |
| 2024-07-05 | 9.300 | 9.600 | 9.300 | 9.450 | 9.450 | 7,807 |
| 2024-07-04 | 9.350 | 9.800 | 9.100 | 9.100 | 9.100 | 13,396 |
| 2024-07-03 | 9.450 | 9.450 | 9.250 | 9.250 | 9.250 | 3,462 |
| 2024-07-02 | 9.250 | 9.250 | 8.900 | 9.250 | 9.250 | 3,961 |
| 2024-07-01 | 11.000 | 11.000 | 9.000 | 9.550 | 9.550 | 2,032 |
| 2024-06-28 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 2,452 |
| 2024-06-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-06-26 | 9.000 | 9.750 | 8.750 | 8.950 | 8.950 | 2,655 |
| 2024-06-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2024-06-24 | 8.950 | 8.950 | 8.700 | 8.700 | 8.700 | 1,525 |
| 2024-06-20 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 2,000 |
| 2024-06-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 300 |
| 2024-06-18 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-06-17 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 366 |
| 2024-06-14 | 9.200 | 9.500 | 9.200 | 9.450 | 9.450 | 2,624 |
| 2024-06-13 | 9.050 | 9.250 | 9.050 | 9.100 | 9.100 | 4,358 |
| 2024-06-12 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 75 |
| 2024-06-11 | 8.700 | 8.750 | 8.700 | 8.750 | 8.750 | 510 |
| 2024-06-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-06-07 | 8.350 | 8.900 | 8.350 | 8.900 | 8.900 | 3,426 |
| 2024-06-05 | 8.600 | 8.600 | 8.250 | 8.350 | 8.350 | 2,426 |
| 2024-06-04 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 1,306 |
| 2024-06-03 | 8.700 | 8.700 | 8.250 | 8.350 | 8.350 | 1,564 |
| 2024-05-31 | 8.400 | 9.300 | 8.250 | 8.600 | 8.600 | 5,588 |
| 2024-05-30 | 9.250 | 9.250 | 8.400 | 8.550 | 8.550 | 4,785 |
| 2024-05-29 | 8.000 | 9.350 | 8.000 | 9.250 | 9.250 | 14,110 |
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.