Qlucore AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 2,316 |
| 2024-11-13 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 4,432 |
| 2024-11-12 | 5.450 | 5.650 | 5.400 | 5.450 | 5.450 | 5,161 |
| 2024-11-11 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 3,000 |
| 2024-11-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 14 |
| 2024-11-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2024-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-05 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 445 |
| 2024-11-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 216 |
| 2024-11-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-31 | 5.800 | 5.850 | 5.700 | 5.800 | 5.800 | 3,780 |
| 2024-10-30 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 2,081 |
| 2024-10-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 44 |
| 2024-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 140 |
| 2024-10-25 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 4,303 |
| 2024-10-24 | 6.100 | 6.150 | 5.900 | 6.000 | 6.000 | 967 |
| 2024-10-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 60 |
| 2024-10-22 | 5.600 | 6.450 | 5.550 | 6.050 | 6.050 | 27,230 |
| 2024-10-21 | 5.950 | 5.950 | 5.600 | 5.650 | 5.650 | 2,291 |
| 2024-10-18 | 6.000 | 6.050 | 5.650 | 6.050 | 6.050 | 2,326 |
| 2024-10-17 | 5.500 | 6.100 | 5.500 | 6.100 | 6.100 | 2,406 |
| 2024-10-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 276 |
| 2024-10-15 | 5.600 | 5.650 | 5.200 | 5.550 | 5.550 | 4,129 |
| 2024-10-14 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 5,412 |
| 2024-10-11 | 5.300 | 5.650 | 5.300 | 5.650 | 5.650 | 1,140 |
| 2024-10-10 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 3,612 |
| 2024-10-09 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 3,564 |
| 2024-10-08 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 1,069 |
| 2024-10-07 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 478 |
| 2024-10-04 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 341 |
| 2024-10-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-02 | 5.750 | 5.750 | 5.200 | 5.650 | 5.650 | 12,458 |
| 2024-10-01 | 5.950 | 6.000 | 5.800 | 5.800 | 5.800 | 2,500 |
| 2024-09-30 | 6.200 | 6.200 | 5.450 | 6.150 | 6.150 | 10,293 |
| 2024-09-27 | 5.900 | 6.200 | 5.250 | 6.200 | 6.200 | 13,314 |
| 2024-09-26 | 5.950 | 6.250 | 5.550 | 5.900 | 5.900 | 5,222 |
| 2024-09-25 | 6.200 | 6.250 | 5.700 | 5.900 | 5.900 | 10,093 |
| 2024-09-24 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1,678 |
| 2024-09-23 | 6.300 | 6.500 | 5.950 | 6.000 | 6.000 | 11,682 |
| 2024-09-20 | 6.550 | 6.750 | 6.400 | 6.450 | 6.450 | 3,930 |
| 2024-09-19 | 7.100 | 7.800 | 6.550 | 6.650 | 6.650 | 6,557 |
| 2024-09-18 | 6.750 | 7.100 | 6.750 | 6.950 | 6.950 | 1,292 |
| 2024-09-17 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 465 |
| 2024-09-16 | 6.700 | 7.000 | 6.600 | 7.000 | 7.000 | 722 |
| 2024-09-13 | 6.750 | 7.100 | 6.550 | 6.900 | 6.900 | 8,920 |
| 2024-09-12 | 6.900 | 6.900 | 6.550 | 6.850 | 6.850 | 5,689 |
| 2024-09-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-09-10 | 7.000 | 7.000 | 6.700 | 6.850 | 6.850 | 1,952 |
| 2024-09-09 | 7.350 | 7.350 | 7.050 | 7.050 | 7.050 | 608 |
| 2024-09-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2024-09-05 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 810 |
| 2024-09-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 394 |
| 2024-09-03 | 7.750 | 7.750 | 7.250 | 7.550 | 7.550 | 3,828 |
| 2024-09-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-08-30 | 7.850 | 8.250 | 7.200 | 8.250 | 8.250 | 9,560 |
| 2024-08-29 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 1,965 |
| 2024-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-26 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 2,825 |
| 2024-08-23 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 5,336 |
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.