Qlucore AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,629 |
| 2025-05-13 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 3,752 |
| 2025-05-12 | 1.110 | 1.110 | 1.000 | 1.100 | 1.100 | 7,810 |
| 2025-05-09 | 1.110 | 1.200 | 0.950 | 1.200 | 1.200 | 46,373 |
| 2025-05-08 | 1.460 | 1.460 | 1.000 | 1.190 | 1.190 | 54,594 |
| 2025-05-07 | 1.540 | 1.560 | 1.390 | 1.560 | 1.560 | 43,740 |
| 2025-05-06 | 1.700 | 1.700 | 1.500 | 1.560 | 1.560 | 11,574 |
| 2025-05-05 | 1.690 | 1.790 | 1.660 | 1.740 | 1.740 | 19,674 |
| 2025-05-02 | 1.760 | 1.760 | 1.660 | 1.660 | 1.660 | 16,154 |
| 2025-04-30 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 9,634 |
| 2025-04-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-28 | 1.550 | 1.650 | 1.510 | 1.600 | 1.600 | 18,012 |
| 2025-04-25 | 1.780 | 1.780 | 1.510 | 1.510 | 1.510 | 7,507 |
| 2025-04-24 | 1.720 | 2.180 | 1.720 | 1.810 | 1.810 | 27,200 |
| 2025-04-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 60 |
| 2025-04-22 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 3,424 |
| 2025-04-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,029 |
| 2025-04-16 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 5,462 |
| 2025-04-15 | 1.830 | 1.840 | 1.760 | 1.760 | 1.760 | 5,011 |
| 2025-04-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 100 |
| 2025-04-11 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-04-10 | 1.950 | 1.950 | 1.800 | 1.820 | 1.820 | 10,899 |
| 2025-04-09 | 2.320 | 2.320 | 1.990 | 2.000 | 2.000 | 6,824 |
| 2025-04-08 | 2.240 | 2.320 | 1.960 | 2.320 | 2.320 | 12,690 |
| 2025-04-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-04-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-04-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-04-02 | 2.360 | 2.360 | 2.200 | 2.200 | 2.200 | 6,735 |
| 2025-04-01 | 2.340 | 2.400 | 2.340 | 2.400 | 2.400 | 787 |
| 2025-03-31 | 2.420 | 2.440 | 2.360 | 2.400 | 2.400 | 1,165 |
| 2025-03-28 | 2.500 | 2.500 | 2.340 | 2.400 | 2.400 | 5,573 |
| 2025-03-27 | 3.100 | 3.100 | 2.500 | 2.500 | 2.500 | 3,852 |
| 2025-03-26 | 3.060 | 3.200 | 2.500 | 3.200 | 3.200 | 20,982 |
| 2025-03-25 | 3.020 | 3.760 | 3.000 | 3.000 | 3.000 | 18,048 |
| 2025-03-24 | 3.140 | 3.320 | 3.000 | 3.000 | 3.000 | 4,621 |
| 2025-03-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 626 |
| 2025-03-19 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 2,175 |
| 2025-03-18 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 2,856 |
| 2025-03-17 | 3.000 | 3.120 | 3.000 | 3.000 | 3.000 | 34,118 |
| 2025-03-14 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 2,463 |
| 2025-03-13 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,590 |
| 2025-03-12 | 3.260 | 3.360 | 3.200 | 3.300 | 3.300 | 4,179 |
| 2025-03-11 | 3.300 | 3.400 | 3.120 | 3.200 | 3.200 | 11,098 |
| 2025-03-10 | 3.480 | 3.480 | 3.320 | 3.360 | 3.360 | 3,788 |
| 2025-03-07 | 3.580 | 3.580 | 3.320 | 3.440 | 3.440 | 10,411 |
| 2025-03-06 | 3.800 | 3.800 | 3.560 | 3.680 | 3.680 | 3,294 |
| 2025-03-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 129 |
| 2025-03-04 | 4.400 | 4.400 | 3.760 | 3.780 | 3.780 | 11,812 |
| 2025-03-03 | 4.020 | 4.100 | 3.840 | 3.920 | 3.920 | 5,281 |
| 2025-02-28 | 4.160 | 4.400 | 4.100 | 4.100 | 4.100 | 2,976 |
| 2025-02-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 100 |
| 2025-02-26 | 3.980 | 4.140 | 3.980 | 4.000 | 4.000 | 9,773 |
| 2025-02-25 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 549 |
| 2025-02-24 | 3.960 | 4.200 | 3.960 | 4.040 | 4.040 | 6,252 |
| 2025-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,175 |
| 2025-02-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,850 |
| 2025-02-19 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 6,370 |
| 2025-02-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,575 |
| 2025-02-17 | 4.220 | 4.380 | 4.220 | 4.380 | 4.380 | 3,900 |
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.