Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	13.380	13.480	12.540	13.300	13.300	4,951
2022-09-28	14.000	14.000	13.200	13.380	13.380	3,368
2022-09-27	13.500	13.760	11.520	13.200	13.200	6,841
2022-09-26	14.200	14.200	13.520	13.760	13.760	882
2022-09-23	13.280	15.780	13.280	14.200	14.200	8,118
2022-09-22	14.200	14.200	11.540	13.880	13.880	55,443
2022-09-21	14.760	14.780	14.060	14.280	14.280	28,009
2022-09-20	14.800	14.840	14.400	14.780	14.780	23,120
2022-09-19	16.320	16.320	14.880	14.880	14.880	19,174
2022-09-16	15.700	16.720	15.520	16.320	16.320	366
2022-09-15	15.780	15.780	15.500	15.700	15.700	7,747
2022-09-14	16.440	16.480	15.760	15.920	15.920	6,036
2022-09-13	16.000	16.440	15.980	16.280	16.280	1,270
2022-09-12	16.400	16.400	15.980	16.000	16.000	6,123
2022-09-09	16.960	16.960	16.300	16.400	16.400	10,408
2022-09-08	16.400	17.000	16.400	16.960	16.960	14,185
2022-09-07	16.300	16.880	16.300	16.400	16.400	12,059
2022-09-06	16.400	16.760	16.100	16.300	16.300	917
2022-09-05	15.620	16.860	15.620	16.400	16.400	1,439
2022-09-02	16.460	16.940	15.620	16.940	16.940	9,955
2022-09-01	15.680	17.300	15.540	16.460	16.460	10,335
2022-08-31	16.980	16.980	15.500	15.680	15.680	24,544
2022-08-30	17.580	17.580	16.200	16.980	16.980	973
2022-08-29	17.000	17.380	16.000	16.200	16.200	2,346
2022-08-26	17.000	17.860	17.000	17.000	17.000	10,612
2022-08-25	17.000	17.840	17.000	17.000	17.000	9,323
2022-08-24	16.820	17.380	16.380	16.600	16.600	1,156
2022-08-23	16.940	17.080	16.240	16.820	16.820	1,871
2022-08-22	16.620	17.840	16.000	16.940	16.940	4,779
2022-08-19	17.220	17.220	16.640	16.920	16.920	850
2022-08-18	17.700	17.700	16.620	17.220	17.220	5,991
2022-08-17	17.220	18.000	17.220	17.700	17.700	7,609
2022-08-16	17.320	17.600	17.220	17.220	17.220	26,218
2022-08-15	17.480	18.000	17.480	17.700	17.700	3,948
2022-08-12	18.000	18.000	17.220	17.480	17.480	14,643
2022-08-11	17.500	18.000	17.500	18.000	18.000	2,850
2022-08-10	17.500	18.160	17.500	17.800	17.800	14,976
2022-08-09	17.620	18.320	17.500	17.500	17.500	8,995
2022-08-08	17.980	18.360	17.520	17.620	17.620	5,693
2022-08-05	17.700	18.160	17.500	17.980	17.980	6,370
2022-08-04	18.000	18.180	17.740	18.180	18.180	7,532
2022-08-03	17.500	18.000	17.500	18.000	18.000	13,993
2022-08-02	17.060	17.680	17.060	17.500	17.500	642
2022-08-01	17.240	17.980	17.240	17.660	17.660	2,520
2022-07-29	16.760	17.780	16.760	17.240	17.240	1,266
2022-07-28	17.660	18.000	16.580	17.480	17.480	7,070
2022-07-27	17.000	18.000	16.460	17.600	17.600	19,753
2022-07-26	17.320	17.500	16.280	17.000	17.000	2,104
2022-07-25	16.700	17.480	16.440	17.320	17.320	14,277
2022-07-22	16.040	16.900	15.980	16.700	16.700	4,353
2022-07-21	16.360	16.920	16.020	16.040	16.040	1,860
2022-07-20	17.020	17.560	16.000	16.360	16.360	43,030
2022-07-19	15.980	17.880	15.940	17.020	17.020	21,120
2022-07-18	17.200	17.980	15.940	15.940	15.940	13,450
2022-07-15	17.500	17.500	17.000	17.200	17.200	7,169
2022-07-14	17.600	18.080	17.100	17.500	17.500	2,891
2022-07-13	17.920	17.920	17.000	17.600	17.600	9,789
2022-07-12	17.000	17.980	17.000	17.920	17.920	9,943
2022-07-11	17.120	17.840	17.000	17.540	17.540	8,963
2022-07-08	17.000	18.000	17.000	17.660	17.660	9,924

← NewerPage 18 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.