Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	18.400	18.600	18.200	18.250	18.250	24,460
2026-02-02	17.600	18.350	17.300	18.350	18.350	42,807
2026-01-30	17.500	18.100	17.500	17.950	17.950	10,758
2026-01-29	17.800	18.000	17.500	17.850	17.850	10,364
2026-01-28	18.150	18.200	17.850	17.850	17.850	5,760
2026-01-27	18.250	18.300	18.100	18.150	18.150	10,701
2026-01-26	18.200	18.400	18.000	18.300	18.300	8,763
2026-01-23	18.150	18.450	18.000	18.250	18.250	15,900
2026-01-22	18.100	18.550	17.700	17.950	17.950	8,862
2026-01-21	17.900	18.300	17.650	18.000	18.000	11,756
2026-01-20	18.100	18.300	17.700	18.300	18.300	17,675
2026-01-19	17.850	18.550	17.350	18.100	18.100	43,600
2026-01-16	17.500	18.150	17.500	17.950	17.950	70,457
2026-01-15	17.100	17.450	16.750	17.400	17.400	27,065
2026-01-14	16.950	17.200	16.950	17.150	17.150	12,616
2026-01-13	17.150	17.500	17.000	17.500	17.500	23,968
2026-01-12	17.750	17.900	17.300	17.450	17.450	4,873
2026-01-09	17.400	17.800	17.250	17.800	17.800	27,677
2026-01-08	17.650	17.750	17.300	17.450	17.450	15,904
2026-01-07	18.000	18.000	17.250	17.300	17.300	46,096
2026-01-05	17.250	18.000	17.250	17.800	17.800	30,587
2026-01-02	17.400	17.850	17.150	17.550	17.550	23,886
2025-12-30	17.500	17.850	17.150	17.500	17.500	11,175
2025-12-29	17.550	17.650	17.150	17.500	17.500	74,358
2025-12-23	17.200	17.500	17.000	17.500	17.500	14,186
2025-12-22	17.200	17.500	17.100	17.200	17.200	13,484
2025-12-19	17.000	17.400	16.950	17.400	17.400	3,332
2025-12-18	17.100	17.300	16.750	17.300	17.300	14,717
2025-12-17	16.700	17.250	16.700	17.150	17.150	5,328
2025-12-16	17.050	17.300	16.550	17.050	17.050	46,106
2025-12-15	17.100	17.600	17.050	17.050	17.050	15,862
2025-12-12	17.500	17.500	16.950	17.100	17.100	2,440
2025-12-11	17.300	17.300	16.950	17.250	17.250	15,899
2025-12-10	17.050	17.350	17.050	17.150	17.150	2,261
2025-12-09	17.200	17.450	17.000	17.350	17.350	31,325
2025-12-08	17.400	17.700	17.150	17.650	17.650	10,724
2025-12-05	17.450	17.450	17.150	17.350	17.350	38,804
2025-12-04	17.400	17.950	17.250	17.450	17.450	15,625
2025-12-03	17.350	17.400	17.000	17.300	17.300	15,840
2025-12-02	17.400	17.500	17.050	17.400	17.400	22,638
2025-12-01	17.500	17.500	17.000	17.400	17.400	28,593
2025-11-28	17.500	17.700	17.200	17.550	17.550	15,706
2025-11-27	17.550	18.600	17.450	17.700	17.700	31,175
2025-11-26	17.350	17.700	17.300	17.600	17.600	24,031
2025-11-25	17.450	17.750	17.200	17.350	17.350	26,779
2025-11-24	17.300	17.500	17.200	17.450	17.450	5,575
2025-11-21	17.300	17.750	17.300	17.400	17.400	3,473
2025-11-20	17.450	17.650	17.300	17.650	17.650	62,944
2025-11-19	17.850	18.000	17.500	17.500	17.500	15,880
2025-11-18	18.200	18.200	17.600	17.850	17.850	70,979
2025-11-17	17.750	18.600	17.600	18.250	18.250	6,399
2025-11-14	17.900	18.000	17.550	17.550	17.550	6,582
2025-11-13	17.700	18.000	17.650	17.700	17.700	31,653
2025-11-12	17.850	18.000	17.550	17.950	17.950	26,230
2025-11-11	17.450	17.900	17.450	17.850	17.850	2,848
2025-11-10	17.700	17.800	17.500	17.700	17.700	7,269
2025-11-07	17.500	17.850	17.400	17.800	17.800	11,728
2025-11-06	17.850	18.400	17.400	17.600	17.600	26,847
2025-11-05	18.300	18.400	17.850	17.850	17.850	21,658
2025-11-04	18.600	19.150	18.250	18.450	18.450	26,321

← NewerPage 4 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.