Qliro AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	18.000	18.400	17.600	18.000	18.000	54,468
2024-02-28	17.600	18.600	17.600	18.000	18.000	7,713
2024-02-27	18.200	18.500	17.500	17.500	17.500	2,668
2024-02-26	18.000	18.500	17.200	18.200	18.200	9,237
2024-02-23	17.200	18.150	17.200	18.000	18.000	3,818
2024-02-22	17.900	18.500	17.500	17.550	17.550	19,341
2024-02-21	17.550	18.700	17.100	17.950	17.950	4,266
2024-02-20	18.000	18.150	17.500	17.800	17.800	6,237
2024-02-19	18.900	18.900	18.000	18.200	18.200	9,353
2024-02-16	18.850	18.900	18.100	18.900	18.900	5,755
2024-02-15	18.100	18.950	18.000	18.950	18.950	7,202
2024-02-14	18.350	18.350	17.750	18.100	18.100	8,188
2024-02-13	19.150	19.150	18.000	18.350	18.350	73,943
2024-02-12	19.800	19.800	18.900	19.150	19.150	26,295
2024-02-09	20.000	20.000	19.400	19.850	19.850	19,312
2024-02-08	21.500	22.900	19.500	20.900	20.900	27,999
2024-02-07	20.800	21.500	19.900	21.500	21.500	16,716
2024-02-06	20.300	21.000	19.700	20.400	20.400	7,234
2024-02-05	20.000	21.100	19.450	20.300	20.300	6,103
2024-02-02	19.700	20.800	19.500	20.000	20.000	26,448
2024-02-01	19.300	20.300	19.000	19.700	19.700	7,838
2024-01-31	18.600	19.800	18.600	19.300	19.300	7,183
2024-01-30	19.950	20.100	19.200	19.700	19.700	4,848
2024-01-29	19.550	20.500	19.300	19.950	19.950	8,299
2024-01-26	19.200	19.550	18.900	19.550	19.550	1,677
2024-01-25	18.950	19.200	18.500	19.200	19.200	9,570
2024-01-24	18.900	19.400	18.650	19.000	19.000	11,463
2024-01-23	19.500	19.650	19.000	19.000	19.000	8,606
2024-01-22	19.750	20.400	19.700	19.750	19.750	5,886
2024-01-19	19.550	19.750	19.350	19.750	19.750	901
2024-01-18	20.000	20.200	19.650	19.800	19.800	2,403
2024-01-17	20.200	20.200	19.800	20.000	20.000	5,786
2024-01-16	21.000	21.000	19.550	20.200	20.200	3,885
2024-01-15	19.950	21.000	19.500	21.000	21.000	9,855
2024-01-12	20.400	20.900	19.500	19.950	19.950	11,772
2024-01-11	20.200	20.400	19.900	20.400	20.400	8,992
2024-01-10	20.800	21.000	20.100	20.300	20.300	4,779
2024-01-09	21.000	21.000	20.000	20.800	20.800	8,053
2024-01-08	20.400	21.000	20.000	21.000	21.000	12,458
2024-01-05	20.600	20.600	20.000	20.400	20.400	2,154
2024-01-04	21.100	21.100	20.100	20.600	20.600	10,103
2024-01-03	21.000	21.200	20.200	21.100	21.100	5,903
2024-01-02	20.200	21.200	20.200	21.000	21.000	20,615
2023-12-29	21.000	21.600	20.300	21.000	21.000	15,910
2023-12-28	20.800	21.700	19.800	21.000	21.000	11,989
2023-12-27	21.200	21.500	20.300	20.800	20.800	12,282
2023-12-22	20.400	21.700	20.000	21.200	21.200	26,249
2023-12-21	18.950	20.300	18.900	19.800	19.800	21,522
2023-12-20	18.700	18.900	18.500	18.900	18.900	11,278
2023-12-19	18.000	18.950	18.000	18.700	18.700	7,256
2023-12-18	18.500	18.500	17.850	18.000	18.000	5,276
2023-12-15	17.750	18.950	17.750	18.500	18.500	7,249
2023-12-14	17.600	18.400	17.300	18.250	18.250	20,213
2023-12-13	18.500	18.650	18.000	18.450	18.450	11,058
2023-12-12	18.200	18.750	17.900	18.500	18.500	1,787
2023-12-11	18.000	18.600	17.700	18.200	18.200	8,654
2023-12-08	18.050	18.300	17.500	18.000	18.000	10,109
2023-12-07	17.900	18.350	17.750	18.350	18.350	4,946
2023-12-06	18.500	18.500	17.850	18.150	18.150	8,343
2023-12-05	18.500	18.500	17.800	18.500	18.500	6,662

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.