Qlucore AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.150 | 9.150 | 7.300 | 8.000 | 8.000 | 17,967 |
| 2024-02-27 | 7.150 | 11.500 | 7.150 | 8.800 | 8.800 | 45,154 |
| 2024-02-26 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 3,702 |
| 2024-02-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-02-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 113 |
| 2024-02-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 300 |
| 2024-02-20 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 1,070 |
| 2024-02-19 | 7.000 | 7.100 | 6.800 | 6.800 | 6.800 | 1,114 |
| 2024-02-16 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 593 |
| 2024-02-15 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 4,624 |
| 2024-02-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-02-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-02-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-02-09 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 1,500 |
| 2024-02-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-02-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2024-02-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-02-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,111 |
| 2024-02-02 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 1,860 |
| 2024-02-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 210 |
| 2024-01-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-30 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 8,180 |
| 2024-01-29 | 7.500 | 8.150 | 7.500 | 7.900 | 7.900 | 13,038 |
| 2024-01-26 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 700 |
| 2024-01-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 150 |
| 2024-01-24 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 210 |
| 2024-01-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 10 |
| 2024-01-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,000 |
| 2024-01-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-01-18 | 7.250 | 7.400 | 7.250 | 7.300 | 7.300 | 2,559 |
| 2024-01-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 8 |
| 2024-01-16 | 7.400 | 7.450 | 7.300 | 7.450 | 7.450 | 3,373 |
| 2024-01-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-12 | 8.300 | 8.300 | 7.500 | 7.500 | 7.500 | 10,912 |
| 2024-01-11 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 5,653 |
| 2024-01-10 | 8.700 | 8.700 | 8.000 | 8.100 | 8.100 | 5,592 |
| 2024-01-09 | 8.800 | 9.350 | 8.800 | 8.850 | 8.850 | 6,528 |
| 2024-01-08 | 8.900 | 8.900 | 8.600 | 8.750 | 8.750 | 8,184 |
| 2024-01-05 | 9.300 | 9.300 | 8.900 | 8.900 | 8.900 | 2,696 |
| 2024-01-04 | 8.200 | 9.400 | 8.200 | 9.300 | 9.300 | 7,218 |
| 2024-01-03 | 8.150 | 8.800 | 8.150 | 8.200 | 8.200 | 18,314 |
| 2024-01-02 | 8.100 | 8.200 | 7.700 | 8.000 | 8.000 | 11,964 |
| 2023-12-29 | 8.150 | 9.350 | 7.350 | 7.650 | 7.650 | 34,365 |
| 2023-12-28 | 6.350 | 8.250 | 6.350 | 8.200 | 8.200 | 14,697 |
| 2023-12-27 | 6.150 | 6.500 | 6.150 | 6.300 | 6.300 | 4,383 |
| 2023-12-22 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 477 |
| 2023-12-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 132 |
| 2023-12-20 | 5.800 | 6.150 | 5.800 | 6.050 | 6.050 | 583 |
| 2023-12-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2023-12-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2023-12-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 405 |
| 2023-12-14 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 165 |
| 2023-12-13 | 5.900 | 6.300 | 5.900 | 6.000 | 6.000 | 2,261 |
| 2023-12-12 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 257 |
| 2023-12-11 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 271 |
| 2023-12-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 83 |
| 2023-12-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 50 |
| 2023-12-06 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 1,903 |
| 2023-12-05 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 672 |
| 2023-12-04 | 6.600 | 6.600 | 6.000 | 6.100 | 6.100 | 1,258 |
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.