Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.400	13.500	13.000	13.000	13.000	2,136
2023-03-16	13.620	13.620	13.000	13.400	13.400	1,626
2023-03-15	13.000	14.000	12.900	13.500	13.500	7,462
2023-03-14	13.360	13.380	13.000	13.000	13.000	1,547
2023-03-13	13.400	13.500	13.360	13.420	13.420	13,686
2023-03-10	13.960	14.720	13.600	13.940	13.940	421
2023-03-09	13.960	13.980	13.900	13.960	13.960	969
2023-03-08	13.740	13.980	13.740	13.960	13.960	721
2023-03-07	13.800	14.900	13.500	13.740	13.740	4,471
2023-03-06	14.000	14.000	13.520	13.800	13.800	8,693
2023-03-03	14.960	14.960	13.920	14.000	14.000	18,367
2023-03-02	13.520	14.880	13.520	14.160	14.160	4,081
2023-03-01	14.040	15.000	14.040	14.200	14.200	5,386
2023-02-28	13.600	14.300	13.400	14.040	14.040	6,426
2023-02-27	13.500	14.000	13.360	14.000	14.000	12,623
2023-02-24	14.400	14.400	13.500	13.500	13.500	18,526
2023-02-23	14.620	14.620	14.400	14.400	14.400	8,203
2023-02-22	14.620	15.200	14.620	14.620	14.620	18,945
2023-02-21	14.640	15.080	14.640	14.900	14.900	3,016
2023-02-20	15.180	15.200	15.000	15.100	15.100	8,006
2023-02-17	14.500	15.260	14.500	15.240	15.240	9,043
2023-02-16	14.720	15.160	13.980	14.500	14.500	2,463
2023-02-15	15.120	15.180	14.260	14.720	14.720	4,094
2023-02-14	15.500	15.680	14.980	15.000	15.000	27,837
2023-02-13	15.420	15.420	14.580	15.400	15.400	12,126
2023-02-10	14.880	15.980	14.020	15.420	15.420	41,345
2023-02-09	14.000	14.900	13.500	14.780	14.780	19,791
2023-02-08	13.700	14.960	13.000	14.000	14.000	60,723
2023-02-07	14.260	14.260	13.840	14.000	14.000	1,152
2023-02-06	14.700	14.700	13.940	14.260	14.260	5,693
2023-02-03	14.640	14.700	13.940	14.700	14.700	943
2023-02-02	14.360	14.980	13.700	14.640	14.640	15,660
2023-02-01	14.620	15.160	14.140	14.380	14.380	13,440
2023-01-31	14.840	15.200	14.620	14.620	14.620	14,793
2023-01-30	15.260	15.260	14.420	14.840	14.840	5,263
2023-01-27	14.800	14.800	14.400	14.680	14.680	1,454
2023-01-26	14.820	14.820	14.400	14.520	14.520	2,797
2023-01-25	14.880	14.880	14.620	14.620	14.620	2,508
2023-01-24	14.800	15.100	14.520	14.880	14.880	638
2023-01-23	14.720	15.100	14.360	14.800	14.800	2,579
2023-01-20	15.000	15.080	14.700	14.960	14.960	2,863
2023-01-19	15.140	15.180	14.680	14.800	14.800	6,878
2023-01-18	14.400	15.140	14.000	15.140	15.140	21,085
2023-01-17	13.760	14.880	13.700	14.400	14.400	11,489
2023-01-16	13.940	14.500	13.620	13.760	13.760	7,393
2023-01-13	13.580	13.960	13.580	13.940	13.940	2,207
2023-01-12	13.740	13.860	13.460	13.460	13.460	4,423
2023-01-11	14.100	14.100	13.520	13.740	13.740	7,590
2023-01-10	13.320	14.320	13.320	14.100	14.100	12,822
2023-01-09	14.000	15.000	13.260	13.320	13.320	12,283
2023-01-05	15.060	15.060	14.000	14.000	14.000	15,629
2023-01-04	14.600	15.500	14.600	15.060	15.060	15,924
2023-01-03	13.800	15.000	13.660	14.600	14.600	29,469
2023-01-02	13.700	14.200	13.500	13.800	13.800	9,293
2022-12-30	14.480	14.680	13.700	13.980	13.980	11,998
2022-12-29	13.700	15.960	13.500	14.480	14.480	33,892
2022-12-28	13.160	13.980	13.100	13.700	13.700	28,040
2022-12-27	12.740	13.200	12.600	13.160	13.160	15,216
2022-12-23	13.000	13.000	12.600	12.740	12.740	3,217
2022-12-22	13.100	13.200	12.600	13.180	13.180	1,861

← NewerPage 16 of 21 · 1,257 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.