Qliro AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 25.750 | 26.050 | 24.850 | 24.950 | 24.950 | 18,812 |
| 2024-08-21 | 26.000 | 26.000 | 25.550 | 25.750 | 25.750 | 2,169 |
| 2024-08-20 | 26.650 | 27.000 | 25.750 | 26.000 | 26.000 | 2,338 |
| 2024-08-19 | 26.050 | 27.500 | 26.050 | 26.650 | 26.650 | 11,626 |
| 2024-08-16 | 28.050 | 28.050 | 27.050 | 27.750 | 27.750 | 1,373 |
| 2024-08-15 | 28.400 | 28.400 | 26.150 | 28.050 | 28.050 | 4,981 |
| 2024-08-14 | 27.050 | 27.600 | 26.000 | 27.500 | 27.500 | 4,736 |
| 2024-08-13 | 28.000 | 28.000 | 26.650 | 27.050 | 27.050 | 4,087 |
| 2024-08-12 | 26.750 | 28.500 | 26.050 | 27.050 | 27.050 | 10,936 |
| 2024-08-09 | 26.550 | 27.950 | 26.500 | 26.750 | 26.750 | 10,007 |
| 2024-08-08 | 26.800 | 27.000 | 25.150 | 27.000 | 27.000 | 12,064 |
| 2024-08-07 | 25.000 | 26.600 | 25.000 | 26.450 | 26.450 | 8,736 |
| 2024-08-06 | 25.100 | 26.000 | 25.000 | 25.000 | 25.000 | 8,535 |
| 2024-08-05 | 26.850 | 26.850 | 24.850 | 26.000 | 26.000 | 41,881 |
| 2024-08-02 | 27.200 | 27.950 | 26.500 | 26.950 | 26.950 | 7,810 |
| 2024-08-01 | 28.700 | 28.700 | 27.200 | 27.200 | 27.200 | 4,662 |
| 2024-07-31 | 28.950 | 28.950 | 28.000 | 28.700 | 28.700 | 2,440 |
| 2024-07-30 | 28.350 | 29.000 | 28.000 | 28.950 | 28.950 | 16,704 |
| 2024-07-29 | 28.950 | 29.200 | 27.600 | 28.350 | 28.350 | 13,277 |
| 2024-07-26 | 28.600 | 29.900 | 28.000 | 29.000 | 29.000 | 28,970 |
| 2024-07-25 | 28.450 | 30.000 | 28.100 | 28.600 | 28.600 | 29,041 |
| 2024-07-24 | 27.750 | 28.200 | 27.400 | 28.000 | 28.000 | 13,371 |
| 2024-07-23 | 27.800 | 27.800 | 26.000 | 27.800 | 27.800 | 9,323 |
| 2024-07-22 | 27.850 | 28.300 | 26.150 | 27.900 | 27.900 | 19,356 |
| 2024-07-19 | 27.450 | 28.300 | 27.300 | 28.000 | 28.000 | 5,061 |
| 2024-07-18 | 27.400 | 28.200 | 26.400 | 27.450 | 27.450 | 25,405 |
| 2024-07-17 | 28.150 | 29.000 | 25.900 | 27.400 | 27.400 | 30,844 |
| 2024-07-16 | 28.000 | 28.100 | 24.900 | 27.600 | 27.600 | 41,547 |
| 2024-07-15 | 26.850 | 27.000 | 25.200 | 27.000 | 27.000 | 22,463 |
| 2024-07-12 | 26.000 | 27.500 | 26.000 | 26.900 | 26.900 | 9,522 |
| 2024-07-11 | 26.050 | 26.500 | 25.350 | 26.000 | 26.000 | 6,149 |
| 2024-07-10 | 26.150 | 26.150 | 25.100 | 26.050 | 26.050 | 4,464 |
| 2024-07-09 | 27.750 | 28.200 | 25.050 | 26.150 | 26.150 | 37,443 |
| 2024-07-08 | 26.300 | 28.400 | 26.250 | 27.650 | 27.650 | 59,167 |
| 2024-07-05 | 24.850 | 27.000 | 24.850 | 26.250 | 26.250 | 30,953 |
| 2024-07-04 | 22.700 | 24.900 | 22.100 | 24.850 | 24.850 | 88,768 |
| 2024-07-03 | 22.550 | 22.950 | 22.550 | 22.700 | 22.700 | 2,230 |
| 2024-07-02 | 22.500 | 23.000 | 22.400 | 22.950 | 22.950 | 11,346 |
| 2024-07-01 | 22.950 | 23.600 | 22.300 | 22.950 | 22.950 | 22,542 |
| 2024-06-28 | 23.050 | 23.650 | 22.200 | 23.000 | 23.000 | 24,484 |
| 2024-06-27 | 23.100 | 24.000 | 23.000 | 23.700 | 23.700 | 3,197 |
| 2024-06-26 | 22.900 | 23.000 | 22.350 | 23.000 | 23.000 | 1,072 |
| 2024-06-25 | 23.450 | 23.500 | 22.350 | 23.050 | 23.050 | 9,134 |
| 2024-06-24 | 21.550 | 23.450 | 21.200 | 23.450 | 23.450 | 15,133 |
| 2024-06-20 | 21.200 | 22.000 | 20.650 | 21.550 | 21.550 | 18,011 |
| 2024-06-19 | 21.700 | 22.150 | 20.000 | 21.000 | 21.000 | 19,188 |
| 2024-06-18 | 22.700 | 22.700 | 21.600 | 22.200 | 22.200 | 16,675 |
| 2024-06-17 | 23.300 | 23.300 | 22.050 | 22.700 | 22.700 | 19,540 |
| 2024-06-14 | 22.600 | 23.200 | 22.500 | 23.000 | 23.000 | 10,471 |
| 2024-06-13 | 23.200 | 23.200 | 22.500 | 23.000 | 23.000 | 273,724 |
| 2024-06-12 | 22.600 | 23.000 | 22.500 | 22.800 | 22.800 | 17,521 |
| 2024-06-11 | 22.550 | 22.950 | 22.200 | 22.750 | 22.750 | 4,271 |
| 2024-06-10 | 23.450 | 23.450 | 22.200 | 22.600 | 22.600 | 10,705 |
| 2024-06-07 | 23.750 | 23.750 | 23.050 | 23.450 | 23.450 | 11,298 |
| 2024-06-05 | 24.100 | 25.000 | 22.700 | 23.800 | 23.800 | 14,478 |
| 2024-06-04 | 22.650 | 24.450 | 22.100 | 24.100 | 24.100 | 21,447 |
| 2024-06-03 | 22.200 | 22.800 | 22.050 | 22.650 | 22.650 | 7,351 |
| 2024-05-31 | 22.450 | 22.750 | 22.150 | 22.500 | 22.500 | 5,991 |
| 2024-05-30 | 22.200 | 22.450 | 21.550 | 22.450 | 22.450 | 4,663 |
| 2024-05-29 | 22.500 | 22.950 | 21.800 | 22.300 | 22.300 | 7,719 |
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.