Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.500	17.550	17.300	17.400	17.400	20,242
2026-04-28	17.500	17.800	17.250	17.500	17.500	73,380
2026-04-27	17.650	17.850	17.400	17.650	17.650	35,920
2026-04-24	18.000	18.000	17.400	17.650	17.650	57,630
2026-04-23	17.900	18.300	17.400	17.800	17.800	68,009
2026-04-22	17.850	18.000	17.850	18.000	18.000	26,322
2026-04-21	17.900	17.950	17.800	17.800	17.800	5,514
2026-04-20	17.850	18.000	17.500	18.000	18.000	38,444
2026-04-17	18.050	18.300	17.750	18.000	18.000	25,826
2026-04-16	17.950	18.050	17.650	18.000	18.000	45,948
2026-04-15	17.850	18.100	17.700	18.050	18.050	32,844
2026-04-14	17.900	18.000	17.500	17.850	17.850	79,251
2026-04-13	17.800	18.200	17.500	17.900	17.900	56,785
2026-04-10	17.650	18.100	17.650	17.850	17.850	11,703
2026-04-09	17.550	17.750	17.500	17.550	17.550	28,260
2026-04-08	18.000	18.350	17.250	17.850	17.850	61,613
2026-04-07	17.650	18.000	17.150	18.000	18.000	70,137
2026-04-02	17.400	17.950	17.400	17.800	17.800	7,951
2026-04-01	17.350	17.900	17.350	17.700	17.700	13,174
2026-03-31	17.500	17.700	17.350	17.450	17.450	18,707
2026-03-30	17.550	17.850	17.200	17.650	17.650	22,083
2026-03-27	17.850	17.900	17.600	17.600	17.600	18,476
2026-03-26	18.500	18.500	17.600	17.800	17.800	11,666
2026-03-25	18.450	19.000	17.950	18.500	18.500	14,556
2026-03-24	18.800	18.800	18.450	18.450	18.450	1,037
2026-03-23	18.650	18.800	18.050	18.800	18.800	2,642
2026-03-20	18.516	19.704	18.467	18.467	18.467	28,311
2026-03-19	18.962	18.962	18.318	18.813	18.813	20,699
2026-03-18	19.754	19.803	18.912	19.110	19.110	33,965
2026-03-17	20.400	20.400	19.050	19.700	19.700	99,109
2026-03-16	21.100	23.700	21.100	21.900	21.900	56,284
2026-03-13	20.900	21.500	20.800	21.000	21.000	41,514
2026-03-12	20.300	21.200	20.000	20.800	20.800	33,890
2026-03-11	20.500	21.100	19.900	20.300	20.300	21,377
2026-03-10	19.950	20.700	19.800	20.700	20.700	8,052
2026-03-09	20.000	20.400	19.150	20.200	20.200	4,590
2026-03-06	20.300	20.900	20.000	20.400	20.400	10,477
2026-03-05	20.100	21.100	20.000	20.400	20.400	11,717
2026-03-04	18.950	20.000	18.050	20.000	20.000	33,087
2026-03-03	18.400	18.950	17.800	18.750	18.750	16,015
2026-03-02	19.000	19.000	18.350	18.950	18.950	4,511
2026-02-27	18.450	19.050	18.300	19.050	19.050	33,728
2026-02-26	18.500	18.750	18.400	18.500	18.500	36,339
2026-02-25	18.450	19.000	18.400	18.750	18.750	42,934
2026-02-24	19.100	19.100	18.400	18.750	18.750	37,043
2026-02-23	19.300	19.650	19.050	19.300	19.300	4,237
2026-02-20	19.100	19.850	19.000	19.050	19.050	4,072
2026-02-19	19.250	19.900	19.250	19.400	19.400	8,615
2026-02-18	19.500	19.750	19.150	19.600	19.600	16,765
2026-02-17	20.000	20.000	19.350	19.950	19.950	6,721
2026-02-16	20.000	20.000	19.500	20.000	20.000	16,169
2026-02-13	20.000	21.000	19.700	20.000	20.000	50,463
2026-02-12	20.400	20.500	19.800	20.400	20.400	49,826
2026-02-11	18.800	21.300	18.250	20.300	20.300	247,642
2026-02-10	18.200	19.300	18.200	18.650	18.650	37,808
2026-02-09	17.600	18.200	17.550	18.050	18.050	8,853
2026-02-06	17.700	18.150	17.700	17.700	17.700	4,573
2026-02-05	17.750	18.400	17.550	17.900	17.900	10,072
2026-02-04	18.300	18.550	17.750	18.150	18.150	4,456
2026-02-03	18.400	18.600	18.200	18.250	18.250	24,460

← NewerPage 3 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.