Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	12.300	13.200	12.220	13.100	13.100	10,734
2022-12-20	12.400	12.400	12.140	12.300	12.300	5,534
2022-12-19	12.580	12.580	12.140	12.480	12.480	7,867
2022-12-16	12.980	12.980	12.580	12.580	12.580	3,492
2022-12-15	12.960	14.000	12.960	12.980	12.980	39,351
2022-12-14	12.420	13.100	12.420	12.980	12.980	9,261
2022-12-13	12.260	13.000	12.260	13.000	13.000	3,421
2022-12-12	13.000	13.000	12.300	12.580	12.580	1,979
2022-12-09	12.500	13.000	12.240	13.000	13.000	6,484
2022-12-08	12.500	12.600	12.200	12.500	12.500	6,145
2022-12-07	12.580	12.600	12.200	12.500	12.500	6,075
2022-12-06	13.200	13.200	12.620	12.940	12.940	836
2022-12-05	12.520	13.200	12.520	13.200	13.200	7,078
2022-12-02	12.800	13.200	12.500	13.000	13.000	4,462
2022-12-01	12.700	13.160	12.320	12.800	12.800	3,813
2022-11-30	12.400	12.900	12.180	12.700	12.700	10,999
2022-11-29	12.400	12.700	12.240	12.700	12.700	2,747
2022-11-28	12.700	12.780	12.140	12.400	12.400	23,596
2022-11-25	12.880	12.900	12.340	12.700	12.700	3,612
2022-11-24	12.440	12.900	12.440	12.900	12.900	50,558
2022-11-23	12.800	12.900	11.980	12.440	12.440	51,008
2022-11-22	12.600	12.900	12.500	12.700	12.700	8,882
2022-11-21	12.500	12.500	12.380	12.400	12.400	1,352
2022-11-18	12.400	12.880	12.400	12.700	12.700	4,423
2022-11-17	12.900	12.900	12.400	12.860	12.860	4,963
2022-11-16	12.800	12.900	12.500	12.900	12.900	54,099
2022-11-15	12.880	12.900	12.800	12.800	12.800	4,201
2022-11-14	13.100	13.500	12.880	12.900	12.900	7,449
2022-11-11	13.560	13.740	12.900	13.100	13.100	3,255
2022-11-10	13.240	13.900	13.240	13.560	13.560	802
2022-11-09	13.660	13.660	12.920	13.240	13.240	9,233
2022-11-08	13.120	14.000	13.060	13.660	13.660	12,113
2022-11-07	13.460	13.460	12.980	13.120	13.120	10,338
2022-11-04	14.720	14.720	13.000	13.480	13.480	37,327
2022-11-03	13.680	14.720	13.600	14.720	14.720	12,163
2022-11-02	13.680	13.680	13.540	13.680	13.680	3,627
2022-11-01	14.120	14.120	13.500	13.680	13.680	4,535
2022-10-31	14.700	14.700	14.040	14.120	14.120	3,887
2022-10-28	15.860	15.860	14.500	14.700	14.700	5,114
2022-10-27	15.500	15.860	13.880	15.760	15.760	3,744
2022-10-26	14.960	15.840	14.800	15.500	15.500	16,735
2022-10-25	14.020	15.000	13.000	14.760	14.760	21,144
2022-10-24	13.000	14.920	13.000	14.020	14.020	8,231
2022-10-21	12.640	13.200	12.640	13.000	13.000	6,259
2022-10-20	13.200	13.200	12.320	13.080	13.080	229
2022-10-19	13.200	13.200	12.620	13.200	13.200	1,005
2022-10-18	12.620	13.000	12.620	12.980	12.980	2,077
2022-10-17	12.560	13.000	12.180	12.620	12.620	5,331
2022-10-14	13.000	13.020	12.520	13.020	13.020	3,765
2022-10-13	13.220	13.220	12.480	13.000	13.000	58,656
2022-10-12	13.260	13.260	12.260	13.220	13.220	7,327
2022-10-11	12.860	13.280	12.500	13.180	13.180	1,949
2022-10-10	13.000	13.400	12.400	12.860	12.860	5,535
2022-10-07	13.260	13.300	12.240	13.040	13.040	11,015
2022-10-06	13.160	13.380	13.160	13.260	13.260	1,450
2022-10-05	12.960	13.300	12.800	13.180	13.180	797
2022-10-04	13.160	13.420	11.660	12.960	12.960	4,080
2022-10-03	13.800	13.800	12.100	13.040	13.040	6,356
2022-09-30	13.300	13.500	12.540	13.500	13.500	5,236
2022-09-29	13.380	13.480	12.540	13.300	13.300	4,951

← NewerPage 17 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.