Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.528	0.528	0.404	0.465	0.465	72,440
2026-04-28	0.477	0.477	0.477	0.477	0.477	32,500
2026-04-27	0.405	0.526	0.405	0.492	0.492	25,798
2026-04-24	0.457	0.524	0.406	0.494	0.494	44,346
2026-04-23	0.536	0.536	0.365	0.502	0.502	6,467
2026-04-22	0.524	0.524	0.422	0.506	0.506	22,435
2026-04-21	0.532	0.532	0.502	0.502	0.502	2,220
2026-04-20	0.490	0.540	0.442	0.464	0.464	544,763
2026-04-17	0.484	0.578	0.484	0.578	0.578	16,377
2026-04-16	0.478	0.580	0.460	0.484	0.484	60,264
2026-04-15	0.351	0.578	0.350	0.478	0.478	624,158
2026-04-14	0.386	0.386	0.379	0.379	0.379	3,012
2026-04-13	0.405	0.405	0.384	0.384	0.384	44,559
2026-04-10	0.333	0.400	0.333	0.379	0.379	3,700
2026-04-09	0.409	0.409	0.409	0.409	0.409	0
2026-04-08	0.384	0.409	0.380	0.409	0.409	123,079
2026-04-07	0.410	0.410	0.386	0.410	0.410	808
2026-04-02	0.410	0.410	0.410	0.410	0.410	24
2026-04-01	0.410	0.410	0.400	0.400	0.400	971
2026-03-31	0.422	0.422	0.352	0.386	0.386	49,350
2026-03-30	0.422	0.422	0.390	0.390	0.390	152,800
2026-03-27	0.418	0.418	0.416	0.416	0.416	15,448
2026-03-26	0.422	0.422	0.422	0.422	0.422	0
2026-03-25	0.422	0.422	0.422	0.422	0.422	4,800
2026-03-24	0.428	0.428	0.428	0.428	0.428	0
2026-03-23	0.430	0.430	0.352	0.428	0.428	3,191
2026-03-20	0.440	0.440	0.440	0.440	0.440	0
2026-03-19	0.440	0.440	0.440	0.440	0.440	0
2026-03-18	0.360	0.442	0.360	0.440	0.440	10,075
2026-03-17	0.388	0.446	0.388	0.446	0.446	20,000
2026-03-16	0.380	0.430	0.380	0.430	0.430	30,495
2026-03-13	0.370	0.428	0.370	0.428	0.428	10,400
2026-03-12	0.428	0.428	0.428	0.428	0.428	1,914
2026-03-11	0.430	0.430	0.430	0.430	0.430	0
2026-03-10	0.428	0.430	0.392	0.430	0.430	1,314
2026-03-09	0.390	0.390	0.390	0.390	0.390	10,000
2026-03-06	0.446	0.446	0.446	0.446	0.446	0
2026-03-05	0.446	0.446	0.446	0.446	0.446	560
2026-03-04	0.370	0.448	0.370	0.448	0.448	81,551
2026-03-03	0.392	0.418	0.380	0.418	0.418	7,878
2026-03-02	0.428	0.428	0.390	0.410	0.410	6,907
2026-02-27	0.426	0.426	0.426	0.426	0.426	974
2026-02-26	0.390	0.426	0.370	0.426	0.426	497,537
2026-02-25	0.452	0.452	0.452	0.452	0.452	115
2026-02-24	0.404	0.424	0.404	0.424	0.424	10,248
2026-02-23	0.380	0.406	0.380	0.406	0.406	4,485
2026-02-20	0.404	0.410	0.404	0.410	0.410	10,000
2026-02-19	0.414	0.414	0.414	0.414	0.414	9,000
2026-02-18	0.410	0.440	0.410	0.440	0.440	3,501
2026-02-17	0.432	0.458	0.432	0.458	0.458	17,262
2026-02-16	0.404	0.480	0.404	0.432	0.432	49,165
2026-02-13	0.408	0.438	0.408	0.438	0.438	14,003
2026-02-12	0.412	0.450	0.412	0.450	0.450	50,858
2026-02-11	0.410	0.428	0.406	0.406	0.406	3,196
2026-02-10	0.442	0.442	0.442	0.442	0.442	400
2026-02-09	0.430	0.448	0.412	0.412	0.412	497
2026-02-06	0.412	0.412	0.402	0.402	0.402	10,000
2026-02-05	0.402	0.408	0.402	0.408	0.408	7,150
2026-02-04	0.438	0.438	0.438	0.438	0.438	0
2026-02-03	0.438	0.438	0.438	0.438	0.438	0

← NewerPage 3 of 5 · 250 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.