Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.450	0.450	0.438	0.438	0.438	69,333
2026-01-30	0.418	0.422	0.412	0.422	0.422	6,027
2026-01-29	0.420	0.420	0.420	0.420	0.420	0
2026-01-28	0.420	0.420	0.420	0.420	0.420	0
2026-01-27	0.420	0.420	0.420	0.420	0.420	400
2026-01-26	0.408	0.408	0.408	0.408	0.408	0
2026-01-23	0.406	0.408	0.404	0.408	0.408	3,854
2026-01-22	0.444	0.444	0.406	0.406	0.406	20,905
2026-01-21	0.396	0.466	0.396	0.462	0.462	4,567
2026-01-20	0.394	0.434	0.394	0.434	0.434	92,237
2026-01-19	0.368	0.440	0.368	0.440	0.440	21,050
2026-01-16	0.384	0.474	0.384	0.474	0.474	20,050
2026-01-15	0.420	0.458	0.420	0.438	0.438	7,310
2026-01-14	0.488	0.488	0.432	0.448	0.448	515,794
2026-01-13	0.454	0.480	0.452	0.460	0.460	64,880
2026-01-12	0.494	0.494	0.452	0.482	0.482	34,495
2026-01-09	0.460	0.492	0.456	0.492	0.492	13,986
2026-01-08	0.496	0.498	0.472	0.472	0.472	183,499
2026-01-07	0.498	0.498	0.478	0.478	0.478	121,603
2026-01-05	0.500	0.500	0.500	0.500	0.500	0
2026-01-02	0.498	0.500	0.498	0.500	0.500	27,415
2025-12-30	0.480	0.500	0.458	0.498	0.498	55,018
2025-12-29	0.456	0.480	0.456	0.480	0.480	2,479
2025-12-23	0.456	0.462	0.456	0.456	0.456	31,816
2025-12-22	0.490	0.530	0.486	0.490	0.490	110,000
2025-12-19	0.480	0.490	0.466	0.490	0.490	11,615
2025-12-18	0.462	0.498	0.462	0.498	0.498	49,242
2025-12-17	0.460	0.460	0.452	0.452	0.452	6,100
2025-12-16	0.458	0.488	0.452	0.488	0.488	103,986
2025-12-15	0.450	0.515	0.450	0.450	0.450	33,856
2025-12-12	0.520	0.535	0.454	0.454	0.454	634,129
2025-12-11	0.450	0.500	0.424	0.456	0.456	137,980
2025-12-10	0.422	0.460	0.422	0.460	0.460	102,915
2025-12-09	0.438	0.438	0.402	0.420	0.420	5,570
2025-12-08	0.420	0.450	0.402	0.408	0.408	206,834
2025-12-05	0.450	0.454	0.420	0.420	0.420	26,198
2025-12-04	0.468	0.468	0.430	0.448	0.448	74,505
2025-12-03	0.462	0.468	0.432	0.468	0.468	30,024
2025-12-02	0.470	0.470	0.430	0.464	0.464	23,132
2025-12-01	0.468	0.468	0.440	0.468	0.468	16,424
2025-11-28	0.444	0.466	0.414	0.438	0.438	77,708
2025-11-27	0.478	0.478	0.448	0.448	0.448	46,560
2025-11-26	0.438	0.478	0.436	0.478	0.478	60,948
2025-11-25	0.470	0.470	0.440	0.468	0.468	98,571
2025-11-24	0.452	0.476	0.452	0.476	0.476	26,383
2025-11-21	0.462	0.484	0.456	0.482	0.482	61,572
2025-11-20	0.486	0.486	0.486	0.486	0.486	5,000
2025-11-19	0.458	0.488	0.458	0.488	0.488	14,598
2025-11-18	0.498	0.498	0.462	0.470	0.470	57,143
2025-11-17	0.515	0.515	0.480	0.498	0.498	19,412
2025-11-14	0.464	0.530	0.464	0.530	0.530	2,855
2025-11-13	0.494	0.515	0.488	0.500	0.500	171,807
2025-11-12	0.535	0.535	0.510	0.515	0.515	48,331
2025-11-11	0.454	0.535	0.454	0.530	0.530	943,169
2025-11-10	0.464	0.464	0.464	0.464	0.464	992
2025-11-07	0.498	0.498	0.474	0.474	0.474	32,756
2025-11-06	0.460	0.520	0.448	0.482	0.482	220,084
2025-11-05	0.492	0.492	0.458	0.458	0.458	6,487
2025-11-04	0.462	0.494	0.458	0.494	0.494	101,050
2025-11-03	0.466	0.466	0.466	0.466	0.466	150

← NewerPage 4 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.