Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	17.320	17.700	16.960	17.000	17.000	5,483
2022-07-06	16.820	18.000	16.100	17.320	17.320	4,669
2022-07-05	17.880	17.880	16.100	16.900	16.900	9,083
2022-07-04	18.400	18.420	17.040	17.880	17.880	1,356
2022-07-01	17.280	18.420	17.100	18.400	18.400	8,202
2022-06-30	17.100	17.500	17.100	17.280	17.280	6,926
2022-06-29	17.100	17.160	17.100	17.100	17.100	917
2022-06-28	17.300	17.400	17.100	17.100	17.100	2,121
2022-06-27	17.160	17.400	17.100	17.400	17.400	1,753
2022-06-23	17.280	17.600	17.100	17.160	17.160	4,448
2022-06-22	17.380	17.380	17.100	17.280	17.280	1,404
2022-06-21	18.000	18.080	17.380	17.380	17.380	7,898
2022-06-20	18.100	18.100	17.280	18.000	18.000	3,053
2022-06-17	19.000	19.000	17.960	18.100	18.100	5,374
2022-06-16	19.360	19.480	18.780	19.340	19.340	13,415
2022-06-15	16.000	19.660	16.000	19.360	19.360	42,792
2022-06-14	16.600	16.980	15.640	16.000	16.000	9,640
2022-06-13	17.100	17.100	15.980	16.600	16.600	9,628
2022-06-10	17.080	18.000	16.940	17.100	17.100	6,755
2022-06-09	17.800	18.460	17.760	17.760	17.760	20,104
2022-06-08	16.540	18.000	15.720	17.760	17.760	22,872
2022-06-07	16.600	16.980	16.000	16.540	16.540	3,376
2022-06-03	15.720	17.000	15.720	16.500	16.500	7,293
2022-06-02	16.740	16.980	16.000	16.360	16.360	29,529
2022-06-01	18.000	18.000	16.500	16.500	16.500	10,150
2022-05-31	17.960	18.460	16.840	17.380	17.380	40,476
2022-05-30	18.040	19.460	17.600	17.960	17.960	6,820
2022-05-27	18.120	20.400	17.520	18.040	18.040	13,237
2022-05-25	18.000	18.520	17.600	18.120	18.120	59,813
2022-05-24	18.320	18.920	17.960	18.000	18.000	6,805
2022-05-23	18.620	19.560	18.100	18.920	18.920	7,231
2022-05-20	20.500	20.500	18.060	19.140	19.140	10,879
2022-05-19	19.160	19.560	17.960	19.020	19.020	5,287
2022-05-18	19.120	19.980	18.500	19.160	19.160	11,192
2022-05-17	19.540	19.540	18.500	19.120	19.120	9,863
2022-05-16	19.500	20.450	19.200	19.540	19.540	2,539
2022-05-13	19.500	19.800	18.740	19.480	19.480	6,476
2022-05-12	19.000	19.480	17.940	19.420	19.420	8,792
2022-05-11	19.500	19.500	17.520	19.200	19.200	9,096
2022-05-10	19.300	19.300	18.500	18.980	18.980	3,655
2022-05-09	20.100	20.950	18.000	19.480	19.480	8,558
2022-05-06	20.800	20.800	20.100	20.450	20.450	3,959
2022-05-05	21.450	21.450	20.400	20.850	20.850	5,301
2022-05-04	21.600	21.650	20.150	21.500	21.500	3,065
2022-05-03	21.000	22.000	20.500	21.600	21.600	16,429
2022-05-02	19.260	20.350	19.260	20.350	20.350	1,734
2022-04-29	21.000	21.000	19.240	19.260	19.260	12,373
2022-04-28	20.000	20.950	19.400	20.350	20.350	7,658
2022-04-27	21.450	21.450	19.140	20.050	20.050	10,468
2022-04-26	20.150	21.700	20.150	21.000	21.000	12,816
2022-04-25	19.640	21.650	19.000	20.150	20.150	4,513
2022-04-22	19.220	20.550	19.220	19.640	19.640	9,139
2022-04-21	20.500	21.000	19.220	19.220	19.220	12,247
2022-04-20	20.650	20.800	20.100	20.500	20.500	8,106
2022-04-19	21.950	22.250	20.100	21.100	21.100	4,884
2022-04-14	21.250	22.200	21.250	21.950	21.950	2,225
2022-04-13	22.000	22.000	21.000	21.250	21.250	1,458
2022-04-12	21.600	22.000	21.450	22.000	22.000	1,963
2022-04-11	21.700	22.850	21.400	21.800	21.800	2,650
2022-04-08	22.900	22.900	21.700	21.700	21.700	2,293

← NewerPage 19 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.