Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.505	0.505	0.500	0.500	0.500	510
2025-10-30	0.515	0.515	0.472	0.482	0.482	20,600
2025-10-29	0.450	0.515	0.448	0.515	0.515	82,647
2025-10-28	0.452	0.482	0.452	0.452	0.452	131,608
2025-10-27	0.494	0.510	0.460	0.460	0.460	83,879
2025-10-24	0.520	0.525	0.505	0.505	0.505	80,094
2025-10-23	0.496	0.505	0.482	0.505	0.505	19,092
2025-10-22	0.480	0.510	0.480	0.500	0.500	73,626
2025-10-21	0.452	0.500	0.452	0.500	0.500	134,582
2025-10-20	0.530	0.530	0.488	0.510	0.510	259,116
2025-10-17	0.464	0.540	0.464	0.530	0.530	224,103
2025-10-16	0.480	0.520	0.480	0.500	0.500	40,211
2025-10-15	0.500	0.505	0.480	0.484	0.484	48,906
2025-10-14	0.545	0.565	0.510	0.525	0.525	280,019
2025-10-13	0.472	0.570	0.472	0.510	0.510	348,821
2025-10-10	0.488	0.500	0.480	0.480	0.480	173,706
2025-10-09	0.470	0.478	0.470	0.478	0.478	72,117
2025-10-08	0.444	0.476	0.442	0.476	0.476	207,256
2025-10-07	0.448	0.452	0.448	0.450	0.450	12,177
2025-10-06	0.500	0.500	0.460	0.460	0.460	90,003
2025-10-03	0.500	0.500	0.452	0.500	0.500	9,719
2025-10-02	0.500	0.500	0.488	0.488	0.488	21,217
2025-10-01	0.520	0.520	0.500	0.500	0.500	23,598
2025-09-30	0.520	0.520	0.505	0.520	0.520	16,839
2025-09-29	0.545	0.545	0.505	0.520	0.520	42,233
2025-09-26	0.530	0.540	0.510	0.520	0.520	67,189
2025-09-25	0.550	0.550	0.500	0.515	0.515	196,068
2025-09-24	0.565	0.565	0.515	0.545	0.545	287,904
2025-09-23	0.600	0.600	0.550	0.570	0.570	150,986
2025-09-22	0.530	0.640	0.530	0.600	0.600	158,000
2025-09-19	0.550	0.550	0.525	0.525	0.525	83,111
2025-09-18	0.545	0.585	0.535	0.535	0.535	82,096
2025-09-17	0.545	0.545	0.525	0.530	0.530	58,425
2025-09-16	0.560	0.575	0.545	0.555	0.555	253,447
2025-09-15	0.700	0.700	0.560	0.580	0.580	695,846
2025-09-12	0.850	1.000	0.810	0.900	0.900	60,879
2025-09-11	0.745	1.000	0.745	0.840	0.840	223,852
2025-09-10	0.730	0.745	0.695	0.695	0.695	18,219
2025-09-09	0.685	0.725	0.685	0.725	0.725	48,134
2025-09-08	0.765	0.765	0.715	0.715	0.715	17,234
2025-09-05	0.745	0.770	0.720	0.765	0.765	5,358
2025-09-04	0.790	0.790	0.780	0.780	0.780	8,761
2025-09-03	0.820	0.845	0.745	0.815	0.815	40,826
2025-09-02	0.830	0.845	0.765	0.845	0.845	18,535
2025-09-01	0.840	0.840	0.785	0.795	0.795	3,990
2025-08-29	0.845	0.845	0.790	0.840	0.840	7,569
2025-08-28	0.855	0.855	0.765	0.845	0.845	33,567
2025-08-27	0.865	0.865	0.820	0.855	0.855	14,287
2025-08-26	0.920	0.920	0.825	0.865	0.865	86,557
2025-08-25	0.740	1.100	0.740	0.890	0.890	118,933
2025-08-22	0.750	0.750	0.410	0.740	0.740	121,907
2025-08-21	0.820	0.900	0.750	0.750	0.750	124,091
2025-08-20	0.925	0.925	0.810	0.810	0.810	104,126
2025-08-19	0.920	0.965	0.810	0.860	0.860	153,447
2025-08-18	1.010	1.150	0.755	0.920	0.920	223,800
2025-08-15	0.735	1.700	0.705	0.955	0.955	1,083,148
2025-08-14	0.630	0.750	0.600	0.685	0.685	309,207
2025-08-13	0.635	0.705	0.610	0.660	0.660	109,166
2025-08-12	0.755	0.785	0.640	0.640	0.640	129,713
2025-08-11	0.775	0.775	0.720	0.755	0.755	20,390

← NewerPage 5 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.