Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.900	10.000	9.850	9.850	9.850	1,540
2023-09-07	10.200	10.200	9.850	9.900	9.900	576
2023-09-06	11.400	11.400	10.300	10.400	10.400	7,209
2023-09-05	11.200	11.200	11.000	11.100	11.100	1,191
2023-09-04	12.500	12.500	10.500	10.800	10.800	21,070
2023-09-01	10.100	11.500	10.100	11.500	11.500	9,436
2023-08-31	9.450	10.100	9.450	9.800	9.800	11,955
2023-08-30	9.250	9.250	9.250	9.250	9.250	32
2023-08-29	9.250	9.250	9.250	9.250	9.250	0
2023-08-28	9.250	9.250	9.250	9.250	9.250	500
2023-08-25	9.350	9.600	9.250	9.400	9.400	8,920
2023-08-24	9.200	9.200	9.200	9.200	9.200	726
2023-08-23	9.250	9.500	9.250	9.350	9.350	7,712
2023-08-22	8.950	9.250	8.950	9.100	9.100	3,846
2023-08-21	10.000	11.000	9.250	9.250	9.250	8,507
2023-08-18	10.200	10.200	10.000	10.000	10.000	656
2023-08-17	10.200	10.200	10.000	10.100	10.100	4,123
2023-08-16	11.000	12.200	10.000	10.200	10.200	39,221
2023-08-15	11.000	11.500	11.000	11.500	11.500	1,044
2023-08-14	10.700	11.200	10.400	10.500	10.500	9,453
2023-08-11	9.500	12.500	9.500	10.600	10.600	13,575
2023-08-10	9.150	10.000	9.150	9.600	9.600	7,448
2023-08-09	8.950	9.300	8.800	9.000	9.000	1,224
2023-08-08	8.800	8.950	8.550	8.950	8.950	3,078
2023-08-07	8.850	9.100	8.850	9.100	9.100	3,120
2023-08-04	8.850	9.000	8.800	8.800	8.800	2,750
2023-08-03	8.650	9.500	8.650	9.000	9.000	19,661
2023-08-02	8.800	8.800	8.800	8.800	8.800	10
2023-08-01	8.800	8.800	8.800	8.800	8.800	0
2023-07-31	9.050	9.050	8.800	8.800	8.800	450
2023-07-28	9.150	9.150	8.850	9.050	9.050	4,052
2023-07-27	9.150	9.150	9.150	9.150	9.150	0
2023-07-26	9.650	9.650	8.850	9.150	9.150	9,854
2023-07-25	9.100	9.700	9.100	9.700	9.700	5,200
2023-07-24	8.850	9.350	8.850	9.100	9.100	8,198
2023-07-21	8.850	8.850	8.850	8.850	8.850	0
2023-07-20	9.000	9.000	8.850	8.850	8.850	211
2023-07-19	9.150	9.150	9.150	9.150	9.150	303
2023-07-18	9.450	9.450	9.300	9.300	9.300	661
2023-07-17	9.200	9.500	9.050	9.500	9.500	1,286
2023-07-14	9.450	9.450	8.950	9.250	9.250	4,983
2023-07-13	9.350	9.350	9.100	9.300	9.300	3,940
2023-07-12	9.200	9.500	9.200	9.500	9.500	29,107
2023-07-11	9.200	9.200	9.200	9.200	9.200	0
2023-07-10	9.350	9.500	9.200	9.200	9.200	14,400
2023-07-07	8.800	9.200	8.800	9.100	9.100	11,000
2023-07-06	9.050	9.050	8.750	8.800	8.800	8,899
2023-07-05	8.900	8.900	8.900	8.900	8.900	965
2023-07-04	9.150	9.350	9.100	9.150	9.150	2,255
2023-07-03	9.000	9.100	9.000	9.100	9.100	101
2023-06-30	9.050	9.500	9.050	9.050	9.050	27,694
2023-06-29	8.950	8.950	8.950	8.950	8.950	0
2023-06-28	8.650	8.950	8.650	8.950	8.950	2,462
2023-06-27	8.700	8.700	8.700	8.700	8.700	900
2023-06-26	8.500	8.700	8.500	8.700	8.700	3,550
2023-06-22	8.700	8.700	8.550	8.550	8.550	3,900
2023-06-21	9.000	9.000	8.550	8.800	8.800	33,845
2023-06-20	9.050	9.300	8.900	9.300	9.300	3,125
2023-06-19	9.050	9.200	9.000	9.200	9.200	2,122
2023-06-16	9.350	9.350	9.200	9.200	9.200	3,236

← NewerPage 14 of 21 · 1,245 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.