Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.550	17.700	17.250	17.700	17.700	44,171
2026-07-24	17.700	17.950	17.500	17.550	17.550	68,481
2026-07-23	17.900	18.050	17.900	18.000	18.000	54,052
2026-07-22	18.350	18.550	17.500	17.900	17.900	85,789
2026-07-21	19.100	19.100	18.350	18.600	18.600	69,955
2026-07-20	19.100	19.300	18.800	19.300	19.300	65,146
2026-07-17	19.500	19.500	18.450	19.100	19.100	173,134
2026-07-16	18.800	19.750	18.750	19.750	19.750	55,039
2026-07-15	19.100	19.100	18.800	18.950	18.950	21,653
2026-07-14	19.050	19.350	18.750	19.000	19.000	17,277
2026-07-13	19.200	19.350	18.850	19.050	19.050	6,898
2026-07-10	18.800	19.000	18.700	19.000	19.000	15,372
2026-07-09	18.950	18.950	18.550	18.800	18.800	33,189
2026-07-08	18.900	19.200	18.600	18.750	18.750	11,939
2026-07-07	19.050	19.100	18.750	18.900	18.900	6,230
2026-07-06	19.000	19.300	18.800	19.100	19.100	9,530
2026-07-03	19.300	19.300	18.850	19.150	19.150	26,844
2026-07-02	19.050	19.500	19.050	19.250	19.250	86,735
2026-07-01	19.200	19.500	18.900	19.100	19.100	9,467
2026-06-30	19.200	19.600	18.950	19.200	19.200	31,183
2026-06-29	19.100	19.100	18.400	18.750	18.750	36,655
2026-06-26	18.950	19.100	18.900	18.900	18.900	11,619
2026-06-25	19.200	19.500	18.900	19.100	19.100	61,496
2026-06-24	18.650	19.050	18.500	18.900	18.900	35,274
2026-06-23	19.650	19.650	18.850	18.900	18.900	23,411
2026-06-22	18.750	19.600	18.750	19.600	19.600	38,714
2026-06-18	19.100	19.200	18.550	18.900	18.900	22,223
2026-06-17	19.000	19.450	18.800	18.900	18.900	28,037
2026-06-16	18.650	19.400	18.650	19.300	19.300	131,611
2026-06-15	19.200	19.650	18.950	19.200	19.200	29,019
2026-06-12	19.550	19.550	19.100	19.450	19.450	35,824
2026-06-11	18.850	19.250	18.400	19.150	19.150	12,883
2026-06-10	18.050	19.250	18.050	19.250	19.250	124,504
2026-06-09	18.750	19.000	18.450	18.900	18.900	12,802
2026-06-08	18.650	18.900	18.050	18.650	18.650	26,507
2026-06-05	18.700	18.900	18.450	18.700	18.700	18,916
2026-06-04	19.250	19.250	18.600	18.750	18.750	45,771
2026-06-03	18.150	19.250	18.100	19.050	19.050	81,650
2026-06-02	18.100	18.400	18.100	18.250	18.250	44,888
2026-06-01	18.850	19.150	18.150	18.200	18.200	82,640
2026-05-29	19.250	19.450	18.800	18.800	18.800	42,850
2026-05-28	18.800	19.350	18.800	19.000	19.000	98,592
2026-05-27	19.100	19.500	18.850	19.150	19.150	72,943
2026-05-26	19.600	20.100	19.300	19.300	19.300	19,351
2026-05-25	19.650	19.850	19.200	19.600	19.600	23,174
2026-05-22	19.350	19.700	19.300	19.650	19.650	42,090
2026-05-21	19.500	19.950	19.500	19.650	19.650	46,475
2026-05-20	19.800	19.850	19.300	19.650	19.650	84,237
2026-05-19	19.950	20.000	19.500	19.500	19.500	125,792
2026-05-18	19.850	20.100	19.650	19.850	19.850	218,076
2026-05-15	19.150	19.900	19.000	19.900	19.900	112,687
2026-05-13	18.800	19.100	18.300	19.100	19.100	179,258
2026-05-12	18.950	19.000	18.500	18.700	18.700	71,559
2026-05-11	18.500	19.200	18.500	18.850	18.850	216,704
2026-05-08	17.750	18.300	17.400	18.300	18.300	99,420
2026-05-07	18.400	18.400	17.750	17.800	17.800	122,262
2026-05-06	18.100	18.800	17.900	18.500	18.500	331,065
2026-05-05	17.100	17.500	17.100	17.200	17.200	35,673
2026-05-04	17.600	17.750	17.200	17.400	17.400	87,173
2026-04-30	17.450	17.650	17.100	17.650	17.650	37,650

← NewerPage 2 of 5 · 250 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.