Qliro AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 22.500 | 22.950 | 21.800 | 22.300 | 22.300 | 7,719 |
| 2024-05-28 | 23.050 | 23.050 | 22.250 | 22.550 | 22.550 | 16,461 |
| 2024-05-27 | 23.500 | 23.500 | 22.650 | 23.050 | 23.050 | 1,447 |
| 2024-05-24 | 23.550 | 23.550 | 22.700 | 23.500 | 23.500 | 2,452 |
| 2024-05-23 | 23.600 | 23.750 | 23.150 | 23.550 | 23.550 | 12,602 |
| 2024-05-22 | 22.600 | 23.700 | 22.500 | 23.600 | 23.600 | 6,346 |
| 2024-05-21 | 22.800 | 23.100 | 22.550 | 22.800 | 22.800 | 2,805 |
| 2024-05-20 | 22.600 | 23.700 | 22.600 | 22.800 | 22.800 | 4,753 |
| 2024-05-17 | 23.000 | 23.750 | 22.700 | 23.750 | 23.750 | 4,930 |
| 2024-05-16 | 23.150 | 23.750 | 22.600 | 23.750 | 23.750 | 985 |
| 2024-05-15 | 22.500 | 23.450 | 22.500 | 23.150 | 23.150 | 6,877 |
| 2024-05-14 | 23.150 | 23.700 | 22.500 | 23.000 | 23.000 | 4,460 |
| 2024-05-13 | 23.150 | 23.150 | 22.400 | 23.150 | 23.150 | 3,528 |
| 2024-05-10 | 23.650 | 23.700 | 22.850 | 23.200 | 23.200 | 8,041 |
| 2024-05-08 | 23.400 | 23.650 | 22.200 | 23.650 | 23.650 | 1,446 |
| 2024-05-07 | 23.350 | 23.800 | 22.200 | 23.400 | 23.400 | 9,177 |
| 2024-05-06 | 23.000 | 23.850 | 21.650 | 23.350 | 23.350 | 4,092 |
| 2024-05-03 | 22.000 | 23.900 | 22.000 | 23.000 | 23.000 | 4,670 |
| 2024-05-02 | 23.450 | 23.450 | 22.000 | 22.850 | 22.850 | 3,612 |
| 2024-04-30 | 23.350 | 23.500 | 23.000 | 23.450 | 23.450 | 2,421 |
| 2024-04-29 | 23.500 | 23.500 | 22.500 | 23.350 | 23.350 | 16,462 |
| 2024-04-26 | 24.400 | 24.850 | 24.000 | 24.500 | 24.500 | 1,867 |
| 2024-04-25 | 23.350 | 24.800 | 23.200 | 24.400 | 24.400 | 24,313 |
| 2024-04-24 | 23.050 | 23.650 | 22.400 | 23.100 | 23.100 | 1,578 |
| 2024-04-23 | 22.850 | 23.600 | 22.500 | 23.000 | 23.000 | 2,359 |
| 2024-04-22 | 22.750 | 23.500 | 22.750 | 22.850 | 22.850 | 4,200 |
| 2024-04-19 | 23.300 | 23.850 | 23.000 | 23.650 | 23.650 | 6,413 |
| 2024-04-18 | 22.950 | 23.600 | 21.400 | 23.300 | 23.300 | 32,594 |
| 2024-04-17 | 22.850 | 23.000 | 22.200 | 22.950 | 22.950 | 2,170 |
| 2024-04-16 | 22.000 | 22.900 | 22.000 | 22.850 | 22.850 | 8,466 |
| 2024-04-15 | 22.100 | 22.950 | 21.000 | 22.000 | 22.000 | 7,439 |
| 2024-04-12 | 22.550 | 23.000 | 20.700 | 22.100 | 22.100 | 19,651 |
| 2024-04-11 | 22.850 | 22.850 | 21.600 | 22.550 | 22.550 | 7,462 |
| 2024-04-10 | 23.850 | 23.850 | 22.800 | 22.950 | 22.950 | 7,639 |
| 2024-04-09 | 23.300 | 23.300 | 22.850 | 22.900 | 22.900 | 1,851 |
| 2024-04-08 | 23.650 | 23.750 | 23.000 | 23.300 | 23.300 | 8,210 |
| 2024-04-05 | 22.950 | 23.950 | 22.950 | 23.800 | 23.800 | 1,809 |
| 2024-04-04 | 23.100 | 23.950 | 23.100 | 23.500 | 23.500 | 3,386 |
| 2024-04-03 | 23.350 | 24.000 | 22.900 | 23.100 | 23.100 | 4,471 |
| 2024-04-02 | 23.550 | 23.600 | 22.950 | 23.350 | 23.350 | 4,197 |
| 2024-03-28 | 23.300 | 23.600 | 22.700 | 23.600 | 23.600 | 4,627 |
| 2024-03-27 | 23.200 | 23.500 | 22.400 | 23.300 | 23.300 | 21,150 |
| 2024-03-26 | 23.400 | 23.400 | 22.300 | 23.200 | 23.200 | 6,345 |
| 2024-03-25 | 24.500 | 24.800 | 22.900 | 23.400 | 23.400 | 12,742 |
| 2024-03-22 | 23.000 | 24.900 | 21.300 | 24.400 | 24.400 | 27,191 |
| 2024-03-21 | 22.500 | 23.100 | 21.000 | 23.000 | 23.000 | 13,410 |
| 2024-03-20 | 21.000 | 23.000 | 21.000 | 22.500 | 22.500 | 17,709 |
| 2024-03-19 | 20.200 | 21.100 | 20.100 | 21.000 | 21.000 | 22,699 |
| 2024-03-18 | 18.600 | 21.000 | 18.300 | 20.200 | 20.200 | 23,879 |
| 2024-03-15 | 18.950 | 19.550 | 18.600 | 19.100 | 19.100 | 3,324 |
| 2024-03-14 | 18.600 | 19.600 | 18.500 | 18.950 | 18.950 | 16,099 |
| 2024-03-13 | 19.500 | 19.500 | 18.800 | 19.000 | 19.000 | 2,276 |
| 2024-03-12 | 18.150 | 19.500 | 17.750 | 19.500 | 19.500 | 20,555 |
| 2024-03-11 | 18.900 | 18.900 | 18.050 | 18.150 | 18.150 | 4,759 |
| 2024-03-08 | 18.850 | 19.000 | 17.800 | 18.900 | 18.900 | 9,765 |
| 2024-03-07 | 18.650 | 19.000 | 18.150 | 18.850 | 18.850 | 9,242 |
| 2024-03-06 | 18.050 | 18.650 | 18.050 | 18.650 | 18.650 | 2,783 |
| 2024-03-05 | 18.000 | 18.500 | 18.000 | 18.050 | 18.050 | 29,954 |
| 2024-03-04 | 17.700 | 18.000 | 17.450 | 18.000 | 18.000 | 16,857 |
| 2024-03-01 | 17.400 | 17.900 | 17.350 | 17.700 | 17.700 | 7,002 |
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.