Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.500	13.750	13.500	13.750	13.750	3,297
2023-03-16	13.550	13.550	12.950	13.300	13.300	5,554
2023-03-15	13.800	13.850	13.400	13.650	13.650	4,957
2023-03-14	13.900	14.100	13.650	13.650	13.650	2,000
2023-03-13	14.550	14.700	13.900	13.900	13.900	3,550
2023-03-10	15.050	15.050	15.050	15.050	15.050	0
2023-03-09	14.700	15.050	14.700	15.050	15.050	4,088
2023-03-08	14.750	14.750	14.550	14.700	14.700	4,707
2023-03-07	15.150	15.150	15.150	15.150	15.150	90
2023-03-06	14.900	15.100	14.850	15.100	15.100	430
2023-03-03	15.100	15.150	15.100	15.150	15.150	2,665
2023-03-02	14.850	15.150	14.600	15.150	15.150	969
2023-03-01	15.100	15.700	14.600	14.600	14.600	3,449
2023-02-28	15.600	15.800	15.250	15.800	15.800	711
2023-02-27	15.700	16.000	15.200	15.600	15.600	7,960
2023-02-24	15.600	15.800	15.100	15.150	15.150	5,640
2023-02-23	15.900	15.900	15.900	15.900	15.900	25
2023-02-22	16.950	16.950	15.850	16.250	16.250	3,621
2023-02-21	16.950	16.950	16.950	16.950	16.950	29
2023-02-20	16.550	16.650	16.200	16.650	16.650	540
2023-02-17	16.350	16.350	16.350	16.350	16.350	1,200
2023-02-16	16.500	16.850	16.500	16.850	16.850	5,020
2023-02-15	16.250	16.650	16.100	16.550	16.550	559
2023-02-14	17.900	18.050	16.000	17.450	17.450	22,641
2023-02-13	17.700	17.800	17.700	17.800	17.800	525
2023-02-10	17.400	17.400	17.400	17.400	17.400	0
2023-02-09	17.400	17.400	17.400	17.400	17.400	1,030
2023-02-08	18.000	18.000	17.400	17.400	17.400	2,583
2023-02-07	17.500	18.000	17.450	18.000	18.000	3,018
2023-02-06	17.800	18.150	17.700	18.150	18.150	2,804
2023-02-03	18.450	18.450	18.350	18.400	18.400	1,499
2023-02-02	18.950	19.000	17.050	19.000	19.000	9,672
2023-02-01	18.950	18.950	18.950	18.950	18.950	268
2023-01-31	17.000	19.000	17.000	18.950	18.950	3,643
2023-01-30	19.100	19.900	18.950	18.950	18.950	14,254
2023-01-27	19.000	19.100	18.950	19.000	19.000	14,188
2023-01-26	19.000	19.000	19.000	19.000	19.000	0
2023-01-25	17.950	19.100	17.950	19.000	19.000	747
2023-01-24	18.400	19.000	18.400	18.800	18.800	299
2023-01-23	18.800	18.950	18.800	18.950	18.950	533
2023-01-20	18.500	19.000	17.900	18.800	18.800	3,630
2023-01-19	18.500	18.500	18.500	18.500	18.500	1,000
2023-01-18	18.600	18.600	18.500	18.500	18.500	263
2023-01-17	18.000	18.450	17.850	18.450	18.450	2,253
2023-01-16	18.150	18.500	17.800	17.800	17.800	3,600
2023-01-13	18.100	18.100	18.100	18.100	18.100	0
2023-01-12	18.100	18.100	18.100	18.100	18.100	0
2023-01-11	17.650	18.100	17.650	18.100	18.100	1,243
2023-01-10	18.250	18.250	18.100	18.100	18.100	406
2023-01-09	18.000	18.600	17.900	18.600	18.600	4,043
2023-01-05	19.000	19.000	19.000	19.000	19.000	0
2023-01-04	19.000	19.000	19.000	19.000	19.000	104
2023-01-03	19.300	19.300	19.300	19.300	19.300	0
2023-01-02	19.300	19.300	19.300	19.300	19.300	0
2022-12-30	18.350	19.300	16.650	19.300	19.300	250
2022-12-29	17.450	18.000	17.450	18.000	18.000	1,079
2022-12-28	18.550	18.550	18.200	18.200	18.200	809
2022-12-27	18.550	18.550	17.850	18.200	18.200	1,088
2022-12-23	18.200	18.200	18.200	18.200	18.200	0
2022-12-22	18.200	18.200	17.000	18.200	18.200	2,426

← NewerPage 16 of 21 · 1,246 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.