Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	22.400	22.950	21.550	22.900	22.900	5,938
2022-04-06	23.250	23.250	22.000	22.400	22.400	11,917
2022-04-05	22.450	23.250	21.550	23.250	23.250	9,509
2022-04-04	21.500	23.300	21.500	22.450	22.450	10,426
2022-04-01	21.950	21.950	21.500	21.600	21.600	12,803
2022-03-31	22.000	22.600	21.550	21.600	21.600	4,439
2022-03-30	22.550	22.950	21.900	22.000	22.000	7,210
2022-03-29	21.950	22.950	20.550	22.500	22.500	90,166
2022-03-28	21.500	21.600	20.400	20.800	20.800	54,808
2022-03-25	21.250	21.400	19.960	21.150	21.150	55,993
2022-03-24	20.400	20.750	19.920	20.650	20.650	20,918
2022-03-23	20.550	21.300	18.480	20.400	20.400	42,297
2022-03-22	19.120	20.850	19.120	20.500	20.500	21,267
2022-03-21	19.020	20.750	18.740	19.120	19.120	163,881
2022-03-18	19.700	20.000	19.020	19.020	19.020	78,507
2022-03-17	18.820	20.850	18.820	19.700	19.700	36,487
2022-03-16	17.500	18.400	17.400	18.400	18.400	28,675
2022-03-15	17.700	18.080	17.400	17.600	17.600	9,828
2022-03-14	18.260	18.260	17.700	17.700	17.700	4,455
2022-03-11	17.700	18.500	17.700	18.260	18.260	7,302
2022-03-10	17.800	18.420	17.500	17.500	17.500	11,636
2022-03-09	17.160	18.100	17.160	17.960	17.960	9,001
2022-03-08	17.580	18.060	17.460	17.820	17.820	28,659
2022-03-07	17.580	19.420	16.340	17.580	17.580	60,332
2022-03-04	18.020	18.020	17.360	17.580	17.580	11,205
2022-03-03	18.860	18.860	17.820	18.020	18.020	16,872
2022-03-02	18.160	18.200	17.040	18.200	18.200	13,485
2022-03-01	17.300	19.200	17.300	18.160	18.160	24,340
2022-02-28	17.160	17.780	17.160	17.400	17.400	13,616
2022-02-25	17.720	17.720	16.920	17.120	17.120	37,056
2022-02-24	18.040	18.380	17.020	17.920	17.920	24,179
2022-02-23	18.160	18.920	18.040	18.460	18.460	5,812
2022-02-22	18.900	18.900	18.000	18.160	18.160	40,368
2022-02-21	19.200	19.200	18.020	18.900	18.900	12,326
2022-02-18	19.500	19.500	18.900	19.240	19.240	16,103
2022-02-17	19.900	19.900	19.420	19.740	19.740	6,742
2022-02-16	19.660	20.000	19.520	19.900	19.900	17,614
2022-02-15	20.000	20.000	19.020	19.980	19.980	4,283
2022-02-14	20.050	20.500	18.820	20.000	20.000	28,414
2022-02-11	21.000	21.550	20.500	20.550	20.550	32,902
2022-02-10	20.700	21.600	20.100	20.950	20.950	26,171
2022-02-09	21.250	21.250	20.400	20.600	20.600	64,310
2022-02-08	21.350	21.350	19.580	21.000	21.000	52,523
2022-02-07	20.550	20.550	19.700	20.000	20.000	10,599
2022-02-04	20.950	21.250	20.250	20.550	20.550	65,429
2022-02-03	20.800	21.400	20.800	20.950	20.950	31,151
2022-02-02	20.500	21.600	20.200	20.700	20.700	15,760
2022-02-01	20.300	21.000	20.250	20.450	20.450	36,462
2022-01-31	20.500	20.500	20.000	20.300	20.300	18,809
2022-01-28	20.850	21.850	19.720	20.000	20.000	9,714
2022-01-27	20.000	20.800	19.500	20.800	20.800	49,090
2022-01-26	19.700	19.900	19.520	19.900	19.900	11,748
2022-01-25	20.200	20.350	19.660	19.700	19.700	21,689
2022-01-24	20.500	20.500	19.700	20.200	20.200	41,282
2022-01-21	20.950	21.450	20.450	20.850	20.850	20,289
2022-01-20	21.000	21.600	21.000	21.250	21.250	24,993
2022-01-19	21.450	21.900	20.950	21.000	21.000	37,539
2022-01-18	22.000	22.000	21.000	21.450	21.450	23,207
2022-01-17	22.000	22.000	20.750	22.000	22.000	52,293
2022-01-14	21.550	22.400	21.550	22.000	22.000	18,160

← NewerPage 20 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.