Qlucore AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.350 | 8.350 | 7.900 | 8.050 | 8.050 | 1,106 |
| 2024-05-27 | 8.200 | 9.100 | 7.750 | 8.000 | 8.000 | 45,438 |
| 2024-05-24 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 503 |
| 2024-05-23 | 8.300 | 8.350 | 8.100 | 8.350 | 8.350 | 3,262 |
| 2024-05-22 | 8.000 | 8.750 | 8.000 | 8.400 | 8.400 | 19,296 |
| 2024-05-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-05-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-05-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 200 |
| 2024-05-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 728 |
| 2024-05-15 | 8.050 | 8.050 | 7.950 | 8.050 | 8.050 | 2,122 |
| 2024-05-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2024-05-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2024-05-10 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 2,881 |
| 2024-05-08 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 578 |
| 2024-05-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 200 |
| 2024-05-06 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 2,343 |
| 2024-05-03 | 8.000 | 8.000 | 7.700 | 7.850 | 7.850 | 4,917 |
| 2024-05-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-04-30 | 7.950 | 8.000 | 7.850 | 7.850 | 7.850 | 3,883 |
| 2024-04-29 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 8,298 |
| 2024-04-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 500 |
| 2024-04-25 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 600 |
| 2024-04-24 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 3,241 |
| 2024-04-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-04-22 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 161 |
| 2024-04-19 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 177 |
| 2024-04-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 500 |
| 2024-04-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-04-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2024-04-15 | 8.550 | 8.550 | 7.950 | 7.950 | 7.950 | 4,541 |
| 2024-04-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,000 |
| 2024-04-11 | 8.650 | 8.800 | 8.600 | 8.800 | 8.800 | 161 |
| 2024-04-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 750 |
| 2024-04-09 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 1,894 |
| 2024-04-08 | 8.900 | 9.050 | 8.850 | 8.850 | 8.850 | 2,396 |
| 2024-04-05 | 8.650 | 8.850 | 8.650 | 8.650 | 8.650 | 3,119 |
| 2024-04-04 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 2,885 |
| 2024-04-03 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 1,048 |
| 2024-04-02 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 45 |
| 2024-03-28 | 8.500 | 8.600 | 8.450 | 8.600 | 8.600 | 3,610 |
| 2024-03-27 | 8.500 | 8.550 | 8.250 | 8.400 | 8.400 | 3,544 |
| 2024-03-26 | 8.300 | 8.500 | 8.250 | 8.250 | 8.250 | 1,943 |
| 2024-03-25 | 8.300 | 8.550 | 8.300 | 8.450 | 8.450 | 1,210 |
| 2024-03-22 | 8.150 | 8.300 | 8.150 | 8.300 | 8.300 | 3,229 |
| 2024-03-21 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 400 |
| 2024-03-20 | 7.950 | 8.600 | 7.950 | 8.200 | 8.200 | 6,104 |
| 2024-03-19 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 125 |
| 2024-03-18 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 524 |
| 2024-03-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-03-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 246 |
| 2024-03-13 | 7.950 | 8.200 | 7.950 | 8.200 | 8.200 | 654 |
| 2024-03-12 | 8.200 | 8.450 | 8.050 | 8.050 | 8.050 | 11,168 |
| 2024-03-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 350 |
| 2024-03-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-07 | 8.350 | 8.350 | 8.000 | 8.000 | 8.000 | 1,970 |
| 2024-03-06 | 8.350 | 8.500 | 8.350 | 8.350 | 8.350 | 2,667 |
| 2024-03-05 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 741 |
| 2024-03-04 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 1,950 |
| 2024-03-01 | 8.100 | 8.500 | 8.100 | 8.150 | 8.150 | 6,202 |
| 2024-02-29 | 7.900 | 8.100 | 7.850 | 8.000 | 8.000 | 8,919 |
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.