Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.550	18.850	18.200	18.650	18.650	9,434
2023-12-01	18.250	18.850	17.700	18.550	18.550	3,931
2023-11-30	18.450	18.450	18.000	18.250	18.250	12,785
2023-11-29	18.250	18.450	18.000	18.450	18.450	3,561
2023-11-28	18.500	18.500	17.650	18.250	18.250	4,531
2023-11-27	18.850	19.150	17.900	18.750	18.750	6,466
2023-11-24	18.700	18.950	18.700	18.850	18.850	1,510
2023-11-23	18.950	19.300	18.200	18.950	18.950	5,178
2023-11-22	18.200	19.300	18.200	18.950	18.950	3,742
2023-11-21	19.200	19.200	18.200	18.200	18.200	4,562
2023-11-20	19.200	19.250	18.650	19.200	19.200	5,539
2023-11-17	19.400	19.400	18.650	19.200	19.200	2,020
2023-11-16	18.900	19.450	18.700	19.400	19.400	5,686
2023-11-15	19.200	19.650	18.700	18.950	18.950	3,993
2023-11-14	18.750	19.900	18.400	19.200	19.200	5,433
2023-11-13	19.950	19.950	18.800	18.800	18.800	5,298
2023-11-10	19.500	20.000	18.350	19.950	19.950	8,008
2023-11-09	18.900	19.650	18.250	19.350	19.350	8,058
2023-11-08	19.400	19.400	18.250	18.950	18.950	2,214
2023-11-07	18.950	19.750	18.650	19.400	19.400	7,187
2023-11-06	20.400	21.800	19.000	19.000	19.000	13,274
2023-11-03	18.000	20.400	18.000	20.400	20.400	2,109
2023-11-02	17.000	18.050	16.750	17.950	17.950	3,740
2023-11-01	17.500	19.000	16.500	17.000	17.000	12,469
2023-10-31	17.000	17.800	17.000	17.500	17.500	1,597
2023-10-30	17.950	17.950	16.450	17.900	17.900	29,847
2023-10-27	18.000	19.850	17.800	17.950	17.950	9,503
2023-10-26	19.050	19.050	18.050	18.100	18.100	11,882
2023-10-25	20.300	21.000	18.900	19.050	19.050	29,587
2023-10-24	20.300	20.900	19.300	20.900	20.900	14,327
2023-10-23	19.100	20.400	19.100	20.300	20.300	37,875
2023-10-20	19.550	20.000	18.500	19.100	19.100	35,278
2023-10-19	18.100	19.550	18.000	19.550	19.550	27,373
2023-10-18	18.300	19.550	18.050	18.100	18.100	14,494
2023-10-17	19.000	20.400	18.700	19.050	19.050	16,449
2023-10-16	19.200	19.900	18.550	19.300	19.300	29,234
2023-10-13	19.700	19.950	19.200	19.950	19.950	17,463
2023-10-12	20.000	20.500	19.600	19.700	19.700	15,629
2023-10-11	20.600	20.700	19.550	20.200	20.200	8,106
2023-10-10	20.600	20.900	20.000	20.600	20.600	6,439
2023-10-09	21.000	21.000	19.450	20.600	20.600	27,173
2023-10-06	21.300	21.400	20.800	21.000	21.000	8,049
2023-10-05	21.500	22.300	20.700	21.400	21.400	17,793
2023-10-04	22.300	22.300	20.600	21.500	21.500	19,430
2023-10-03	22.600	22.600	21.600	22.300	22.300	14,144
2023-10-02	23.900	23.900	22.000	22.700	22.700	22,729
2023-09-29	23.600	23.900	23.200	23.900	23.900	5,763
2023-09-28	23.600	23.600	22.800	23.600	23.600	12,714
2023-09-27	23.700	23.900	23.500	23.600	23.600	3,871
2023-09-26	24.800	25.800	23.700	23.700	23.700	13,463
2023-09-25	25.300	25.300	23.800	24.800	24.800	9,623
2023-09-22	25.600	26.000	24.900	25.300	25.300	8,448
2023-09-21	23.500	26.100	23.300	25.600	25.600	34,514
2023-09-20	23.900	24.100	23.200	23.900	23.900	10,888
2023-09-19	23.300	24.100	22.800	23.900	23.900	14,815
2023-09-18	23.800	24.100	22.500	23.300	23.300	15,467
2023-09-15	24.500	25.500	23.500	23.800	23.800	20,300
2023-09-14	22.700	25.500	22.600	24.100	24.100	44,387
2023-09-13	23.500	23.500	21.500	22.600	22.600	27,372
2023-09-12	24.000	24.000	23.200	23.500	23.500	8,991

← NewerPage 13 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.