Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.855	0.885	0.705	0.750	0.750	81,094
2025-08-07	0.855	0.895	0.755	0.825	0.825	22,962
2025-08-06	0.810	0.860	0.790	0.860	0.860	47,362
2025-08-05	0.715	1.050	0.715	0.850	0.850	556,732
2025-08-04	0.660	0.747	0.554	0.569	0.569	342,544
2025-08-01	0.424	0.762	0.424	0.650	0.650	1,436,640
2025-07-31	1.060	1.060	0.795	0.830	0.830	136,793
2025-07-30	1.120	1.130	0.820	0.965	0.965	367,012
2025-07-29	1.150	1.350	0.970	1.060	1.060	168,668
2025-07-28	0.785	1.830	0.785	1.150	1.150	788,845
2025-07-25	0.890	1.670	0.720	0.785	0.785	634,812
2025-07-24	0.530	1.000	0.530	0.870	0.870	271,027
2025-07-23	0.570	0.570	0.505	0.505	0.505	40,030
2025-07-22	0.545	0.615	0.545	0.570	0.570	276,108
2025-07-21	0.540	0.600	0.535	0.550	0.550	27,909
2025-07-18	0.595	0.595	0.515	0.530	0.530	48,147
2025-07-17	0.590	0.615	0.575	0.595	0.595	35,991
2025-07-16	0.545	0.590	0.545	0.590	0.590	4,914
2025-07-15	0.585	0.610	0.545	0.560	0.560	95,730
2025-07-14	0.520	0.605	0.520	0.560	0.560	90,822
2025-07-11	0.640	0.640	0.500	0.500	0.500	56,308
2025-07-10	0.635	0.640	0.575	0.640	0.640	61,153
2025-07-09	0.620	0.760	0.600	0.660	0.660	199,211
2025-07-08	0.510	1.000	0.510	0.650	0.650	195,333
2025-07-07	0.555	0.570	0.555	0.570	0.570	3,403
2025-07-04	0.505	0.570	0.505	0.530	0.530	16,475
2025-07-03	0.550	0.590	0.520	0.560	0.560	61,461
2025-07-02	0.630	0.655	0.515	0.570	0.570	87,260
2025-07-01	0.740	0.775	0.625	0.655	0.655	35,207
2025-06-30	0.885	0.885	0.705	0.755	0.755	85,360
2025-06-27	0.865	0.950	0.605	0.880	0.880	380,854
2025-06-26	1.850	2.240	1.240	1.300	1.300	182,278
2025-06-25	2.900	3.460	1.550	1.800	1.800	480,311
2025-06-24	0.850	3.000	0.850	2.580	2.580	837,176
2025-06-23	0.870	0.870	0.825	0.825	0.825	23,795
2025-06-19	0.895	0.900	0.870	0.880	0.880	27,921
2025-06-18	0.940	0.940	0.840	0.840	0.840	36,166
2025-06-17	0.955	0.955	0.950	0.950	0.950	483
2025-06-16	0.900	0.900	0.900	0.900	0.900	2,000
2025-06-13	0.955	0.955	0.955	0.955	0.955	240
2025-06-12	0.925	0.935	0.840	0.920	0.920	89,365
2025-06-11	0.905	0.905	0.880	0.880	0.880	3,030
2025-06-10	0.920	0.920	0.920	0.920	0.920	2,000
2025-06-09	0.945	0.950	0.915	0.950	0.950	1,019
2025-06-05	1.010	1.010	0.930	0.930	0.930	4,693
2025-06-04	0.995	1.060	0.990	1.050	1.050	27,443
2025-06-03	0.800	0.965	0.800	0.965	0.965	3,738
2025-06-02	1.050	1.050	1.010	1.010	1.010	8,097
2025-05-30	1.010	1.050	0.955	1.050	1.050	38,709
2025-05-28	1.000	1.000	1.000	1.000	1.000	100
2025-05-27	1.040	1.050	0.940	1.040	1.040	5,011
2025-05-26	1.030	1.090	1.030	1.090	1.090	749
2025-05-23	0.830	1.220	0.830	1.220	1.220	1,726
2025-05-22	1.240	1.240	1.240	1.240	1.240	900
2025-05-21	1.250	1.250	1.250	1.250	1.250	80
2025-05-20	1.100	1.100	1.100	1.100	1.100	3,000
2025-05-19	1.040	1.040	1.040	1.040	1.040	882
2025-05-16	1.080	1.080	1.080	1.080	1.080	0
2025-05-15	1.080	1.080	1.080	1.080	1.080	955
2025-05-14	1.080	1.080	1.080	1.080	1.080	4,629

← NewerPage 6 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.