Qlucore AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.420 | 4.420 | 4.220 | 4.340 | 4.340 | 7,376 |
| 2025-02-13 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 1,550 |
| 2025-02-12 | 4.580 | 4.680 | 3.800 | 4.180 | 4.180 | 8,099 |
| 2025-02-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,100 |
| 2025-02-10 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 2,111 |
| 2025-02-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-02-06 | 4.700 | 4.700 | 4.560 | 4.560 | 4.560 | 189 |
| 2025-02-05 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 29,954 |
| 2025-02-04 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 9,637 |
| 2025-02-03 | 4.820 | 4.820 | 4.500 | 4.620 | 4.620 | 26 |
| 2025-01-31 | 5.050 | 5.050 | 4.660 | 4.660 | 4.660 | 5,796 |
| 2025-01-30 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 22,842 |
| 2025-01-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2025-01-28 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 3,242 |
| 2025-01-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 290 |
| 2025-01-24 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 3,576 |
| 2025-01-23 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,377 |
| 2025-01-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-01-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-01-20 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 1,012 |
| 2025-01-17 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 8,905 |
| 2025-01-16 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 5,000 |
| 2025-01-15 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 7,119 |
| 2025-01-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,550 |
| 2025-01-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-01-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-01-09 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 5,662 |
| 2025-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 445 |
| 2025-01-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 52 |
| 2025-01-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-30 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 588 |
| 2024-12-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2024-12-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 78 |
| 2024-12-20 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 15,652 |
| 2024-12-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2024-12-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 260 |
| 2024-12-17 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 3,775 |
| 2024-12-16 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 52 |
| 2024-12-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 60 |
| 2024-12-12 | 5.400 | 5.400 | 5.050 | 5.250 | 5.250 | 17,477 |
| 2024-12-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 74 |
| 2024-12-10 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 4,150 |
| 2024-12-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 50 |
| 2024-12-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2024-12-05 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 877 |
| 2024-12-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 215 |
| 2024-12-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,632 |
| 2024-12-02 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 2,259 |
| 2024-11-29 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 2,858 |
| 2024-11-28 | 5.800 | 5.800 | 5.600 | 5.750 | 5.750 | 3,450 |
| 2024-11-27 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 5,292 |
| 2024-11-26 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 7,406 |
| 2024-11-25 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 3,917 |
| 2024-11-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-21 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 972 |
| 2024-11-20 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 4,275 |
| 2024-11-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-11-18 | 5.450 | 5.550 | 5.250 | 5.550 | 5.550 | 11,462 |
| 2024-11-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
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.