Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	9.350	9.900	9.350	9.500	9.500	5,942
2023-06-14	9.650	9.650	9.650	9.650	9.650	0
2023-06-13	9.500	9.650	9.500	9.650	9.650	151,219
2023-06-12	9.600	9.800	9.500	9.500	9.500	6,845
2023-06-09	9.950	9.950	9.600	9.600	9.600	3,810
2023-06-08	10.400	10.400	9.850	9.850	9.850	3,532
2023-06-07	9.350	10.500	9.350	10.400	10.400	7,683
2023-06-05	9.600	9.600	9.350	9.350	9.350	4,291
2023-06-02	9.650	9.900	9.200	9.600	9.600	21,806
2023-06-01	10.400	10.600	9.800	10.000	10.000	27,133
2023-05-31	10.300	11.100	9.600	10.500	10.500	20,708
2023-05-30	10.900	13.000	10.900	11.300	11.300	20,353
2023-05-29	12.200	12.200	10.700	10.700	10.700	10,422
2023-05-26	11.800	12.200	11.700	12.200	12.200	3,200
2023-05-25	11.900	11.900	11.900	11.900	11.900	0
2023-05-24	11.900	11.900	11.900	11.900	11.900	0
2023-05-23	12.100	12.100	11.500	11.900	11.900	2,454
2023-05-22	11.800	12.300	11.800	11.900	11.900	5,094
2023-05-19	12.400	12.600	11.600	11.600	11.600	11,600
2023-05-17	12.500	12.500	12.500	12.500	12.500	500
2023-05-16	12.500	12.500	12.500	12.500	12.500	1,201
2023-05-15	12.400	12.600	12.300	12.300	12.300	6,568
2023-05-12	12.200	12.300	12.200	12.300	12.300	250
2023-05-11	12.600	12.600	12.100	12.200	12.200	1,816
2023-05-10	12.700	12.700	12.700	12.700	12.700	47
2023-05-09	12.900	12.900	12.900	12.900	12.900	0
2023-05-08	13.200	13.200	12.900	12.900	12.900	1,001
2023-05-05	13.000	13.500	12.900	13.300	13.300	2,000
2023-05-04	13.100	13.100	13.100	13.100	13.100	5,020
2023-05-03	13.100	13.100	13.100	13.100	13.100	500
2023-05-02	13.400	13.400	13.400	13.400	13.400	0
2023-04-28	13.400	13.400	13.400	13.400	13.400	2
2023-04-27	13.700	14.300	13.500	13.500	13.500	6,799
2023-04-26	13.100	13.500	13.100	13.500	13.500	6,005
2023-04-25	13.400	13.400	13.300	13.300	13.300	1,160
2023-04-24	13.600	13.600	13.600	13.600	13.600	200
2023-04-21	13.500	13.800	13.500	13.600	13.600	1,105
2023-04-20	13.500	13.500	13.500	13.500	13.500	201
2023-04-19	13.500	13.800	13.300	13.800	13.800	886
2023-04-18	13.500	13.500	13.000	13.500	13.500	4,392
2023-04-17	13.100	13.300	13.100	13.300	13.300	1,000
2023-04-14	13.100	13.100	13.100	13.100	13.100	0
2023-04-13	13.700	13.700	13.100	13.100	13.100	3,928
2023-04-12	13.900	13.900	13.300	13.600	13.600	7,584
2023-04-11	15.600	15.600	14.000	14.200	14.200	1,890
2023-04-06	13.900	13.900	13.900	13.900	13.900	100
2023-04-05	13.900	13.900	13.900	13.900	13.900	497
2023-04-04	13.700	13.800	13.700	13.800	13.800	250
2023-04-03	13.600	13.700	13.600	13.700	13.700	836
2023-03-31	13.300	13.500	13.300	13.500	13.500	251
2023-03-30	13.100	13.100	13.100	13.100	13.100	0
2023-03-29	13.000	13.100	13.000	13.100	13.100	1,446
2023-03-28	13.050	13.050	13.000	13.000	13.000	4,540
2023-03-27	13.700	13.700	13.300	13.300	13.300	378
2023-03-24	13.450	13.700	13.450	13.700	13.700	2,583
2023-03-23	13.500	13.800	13.500	13.800	13.800	1,830
2023-03-22	13.100	13.550	13.100	13.550	13.550	4,793
2023-03-21	13.300	13.300	13.300	13.300	13.300	0
2023-03-20	13.700	13.750	13.300	13.300	13.300	1,490
2023-03-17	13.500	13.750	13.500	13.750	13.750	3,297

← NewerPage 15 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.