Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.380	0.395	0.309	0.389	0.389	14,585
2026-07-24	0.418	0.418	0.379	0.380	0.380	40,188
2026-07-23	0.315	0.328	0.315	0.328	0.328	22,633
2026-07-22	0.410	0.417	0.311	0.369	0.369	12,947
2026-07-21	0.425	0.425	0.328	0.414	0.414	62,754
2026-07-20	0.349	0.391	0.325	0.391	0.391	85,085
2026-07-17	0.400	0.400	0.323	0.394	0.394	3,699
2026-07-16	0.425	0.425	0.321	0.420	0.420	11,588
2026-07-15	0.426	0.426	0.426	0.426	0.426	4,546
2026-07-14	0.374	0.385	0.374	0.385	0.385	2,629
2026-07-13	0.302	0.302	0.301	0.301	0.301	29,387
2026-07-10	0.308	0.420	0.301	0.301	0.301	96,081
2026-07-09	0.311	0.311	0.266	0.266	0.266	66,025
2026-07-08	0.248	0.311	0.248	0.307	0.307	7,845
2026-07-07	0.316	0.316	0.290	0.290	0.290	36,931
2026-07-06	0.320	0.320	0.241	0.282	0.282	15,826
2026-07-03	0.320	0.320	0.233	0.313	0.313	18,686
2026-07-02	0.322	0.322	0.290	0.290	0.290	21,202
2026-07-01	0.275	0.289	0.275	0.289	0.289	5,852
2026-06-30	0.286	0.286	0.254	0.274	0.274	62,000
2026-06-29	0.220	0.312	0.220	0.286	0.286	335,307
2026-06-26	0.328	0.328	0.213	0.316	0.316	830,604
2026-06-25	0.280	0.330	0.280	0.328	0.328	6,154
2026-06-24	0.328	0.349	0.327	0.335	0.335	147,380
2026-06-23	0.395	0.395	0.299	0.299	0.299	601,779
2026-06-22	0.399	0.399	0.310	0.399	0.399	1,931
2026-06-18	0.380	0.440	0.379	0.379	0.379	775,558
2026-06-17	0.398	0.398	0.398	0.398	0.398	0
2026-06-16	0.355	0.398	0.353	0.398	0.398	20,301
2026-06-15	0.400	0.400	0.400	0.400	0.400	0
2026-06-12	0.380	0.438	0.380	0.400	0.400	6,198
2026-06-11	0.345	0.380	0.345	0.370	0.370	7,373
2026-06-10	0.380	0.380	0.380	0.380	0.380	500
2026-06-09	0.388	0.445	0.388	0.403	0.403	80,550
2026-06-08	0.442	0.442	0.344	0.344	0.344	2,350
2026-06-05	0.390	0.442	0.390	0.442	0.442	1,485
2026-06-04	0.448	0.448	0.448	0.448	0.448	0
2026-06-03	0.450	0.450	0.348	0.448	0.448	3,306
2026-06-02	0.340	0.454	0.340	0.454	0.454	516
2026-06-01	0.459	0.459	0.361	0.454	0.454	14,476
2026-05-29	0.460	0.460	0.460	0.460	0.460	100
2026-05-28	0.409	0.464	0.388	0.443	0.443	48,090
2026-05-27	0.499	0.499	0.413	0.480	0.480	3,524
2026-05-26	0.465	0.512	0.412	0.510	0.510	65,449
2026-05-25	0.448	0.510	0.448	0.510	0.510	140,460
2026-05-22	0.464	0.464	0.393	0.440	0.440	139,950
2026-05-21	0.467	0.467	0.467	0.467	0.467	0
2026-05-20	0.467	0.467	0.467	0.467	0.467	10,906
2026-05-19	0.427	0.516	0.390	0.468	0.468	37,969
2026-05-18	0.378	0.420	0.378	0.420	0.420	17,406
2026-05-15	0.389	0.425	0.389	0.414	0.414	26,000
2026-05-13	0.431	0.431	0.431	0.431	0.431	5,000
2026-05-12	0.373	0.432	0.373	0.430	0.430	5,412
2026-05-11	0.419	0.440	0.389	0.416	0.416	40,472
2026-05-08	0.449	0.450	0.449	0.450	0.450	2,333
2026-05-07	0.426	0.426	0.426	0.426	0.426	128
2026-05-06	0.430	0.430	0.430	0.430	0.430	1,000
2026-05-05	0.306	0.430	0.306	0.430	0.430	162,800
2026-05-04	0.420	0.435	0.300	0.435	0.435	200,612
2026-04-30	0.465	0.465	0.465	0.465	0.465	0

← NewerPage 2 of 21 · 1,244 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.