Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.000	19.100	18.550	18.700	18.700	64,459
2025-10-31	19.100	19.450	18.700	18.900	18.900	22,168
2025-10-30	19.450	19.450	19.100	19.350	19.350	25,225
2025-10-29	18.800	19.450	18.800	19.450	19.450	4,324
2025-10-28	19.150	19.550	18.850	19.150	19.150	26,459
2025-10-27	19.250	19.600	18.950	19.200	19.200	24,221
2025-10-24	19.400	19.600	19.000	19.250	19.250	44,927
2025-10-23	19.550	19.600	19.000	19.400	19.400	49,699
2025-10-22	18.500	19.600	18.500	19.550	19.550	63,503
2025-10-21	18.300	18.750	18.000	18.500	18.500	47,117
2025-10-20	18.600	18.950	18.300	18.350	18.350	29,867
2025-10-17	18.950	18.950	18.550	18.550	18.550	114,996
2025-10-16	18.600	19.050	18.600	18.950	18.950	10,440
2025-10-15	18.550	18.950	18.500	18.700	18.700	9,051
2025-10-14	18.400	18.700	18.400	18.700	18.700	28,921
2025-10-13	18.650	18.650	18.350	18.550	18.550	70,841
2025-10-10	18.300	18.950	18.300	18.800	18.800	18,274
2025-10-09	18.250	18.800	18.250	18.600	18.600	2,702
2025-10-08	18.450	18.850	18.450	18.750	18.750	19,936
2025-10-07	18.950	18.950	18.400	18.500	18.500	78,427
2025-10-06	18.850	19.200	18.400	19.000	19.000	71,699
2025-10-03	18.250	19.100	18.250	19.000	19.000	881,917
2025-10-02	18.350	18.700	18.050	18.350	18.350	28,019
2025-10-01	18.850	18.950	18.150	18.300	18.300	40,697
2025-09-30	19.400	19.500	18.800	19.000	19.000	244,854
2025-09-29	20.000	20.300	19.400	19.400	19.400	20,906
2025-09-26	20.000	20.300	19.350	19.750	19.750	9,507
2025-09-25	19.600	19.900	19.350	19.500	19.500	11,799
2025-09-24	19.850	19.850	19.400	19.400	19.400	31,241
2025-09-23	19.200	20.200	19.200	19.750	19.750	129,084
2025-09-22	18.900	19.400	18.900	19.150	19.150	47,135
2025-09-19	19.000	19.550	18.850	19.100	19.100	54,634
2025-09-18	19.300	19.650	18.950	19.150	19.150	46,442
2025-09-17	19.350	19.600	19.200	19.300	19.300	32,019
2025-09-16	18.700	19.200	18.650	19.200	19.200	91,580
2025-09-15	18.900	19.350	18.600	18.850	18.850	49,107
2025-09-12	19.200	19.600	19.000	19.050	19.050	33,463
2025-09-11	19.600	20.000	19.400	19.400	19.400	30,268
2025-09-10	18.750	19.600	18.700	19.500	19.500	55,472
2025-09-09	18.800	19.450	18.800	18.800	18.800	15,453
2025-09-08	18.850	19.550	18.700	19.550	19.550	59,851
2025-09-05	19.250	19.400	18.600	19.200	19.200	63,686
2025-09-04	18.800	19.450	18.200	19.450	19.450	9,400
2025-09-03	18.050	19.000	17.850	18.550	18.550	91,480
2025-09-02	18.450	18.550	17.850	18.050	18.050	183,857
2025-09-01	19.500	19.750	17.950	18.550	18.550	178,089
2025-08-29	19.600	19.950	19.000	19.500	19.500	103,312
2025-08-28	20.000	20.800	19.100	19.650	19.650	109,723
2025-08-27	20.400	20.400	19.500	20.200	20.200	108,392
2025-08-26	19.000	21.000	18.550	20.000	20.000	473,730
2025-08-25	22.900	23.800	22.400	22.400	22.400	250,065
2025-08-22	22.600	23.200	22.600	22.700	22.700	8,311
2025-08-21	22.500	22.900	22.500	22.800	22.800	6,739
2025-08-20	22.800	22.900	22.400	22.600	22.600	21,447
2025-08-19	22.800	23.100	22.500	23.000	23.000	17,512
2025-08-18	22.700	23.300	22.700	22.800	22.800	178,760
2025-08-15	22.700	23.200	22.500	22.700	22.700	29,998
2025-08-14	22.900	23.400	22.500	22.700	22.700	66,524
2025-08-13	23.300	23.700	22.800	23.200	23.200	59,095
2025-08-12	23.300	23.800	22.900	23.800	23.800	16,077

← NewerPage 5 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.