Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.950	20.300	19.250	19.800	19.800	14,843
2025-05-13	19.150	20.000	19.150	20.000	20.000	13,583
2025-05-12	19.200	19.400	18.950	19.150	19.150	17,308
2025-05-09	19.600	19.900	18.900	19.200	19.200	14,167
2025-05-08	20.000	20.000	18.850	19.500	19.500	17,876
2025-05-07	19.500	20.400	19.500	19.550	19.550	3,116
2025-05-06	19.172	19.996	18.800	19.996	19.996	9,686
2025-05-05	20.780	20.785	19.108	19.174	19.174	30,331
2025-05-02	21.840	21.840	20.710	20.785	20.785	16,972
2025-04-30	21.000	21.900	20.870	21.840	21.840	4,277
2025-04-29	21.810	21.900	21.415	21.415	21.415	3,097
2025-04-28	21.805	21.895	21.400	21.810	21.810	2,549
2025-04-25	21.785	21.890	21.305	21.810	21.810	2,657
2025-04-24	20.860	21.890	20.860	21.500	21.500	1,095
2025-04-23	20.995	21.890	20.995	21.495	21.495	4,556
2025-04-22	20.840	21.000	20.740	21.000	21.000	4,150
2025-04-17	20.850	20.850	20.685	20.840	20.840	1,161
2025-04-16	20.995	20.995	20.585	20.850	20.850	674
2025-04-15	20.820	21.000	19.638	20.845	20.845	7,435
2025-04-14	20.500	21.495	20.100	21.000	21.000	21,007
2025-04-11	20.010	21.890	20.000	20.500	20.500	4,442
2025-04-10	21.000	21.950	20.070	20.495	20.495	3,171
2025-04-09	19.628	20.005	19.600	19.600	19.600	725
2025-04-08	19.620	20.990	19.620	20.000	20.000	23,793
2025-04-07	20.700	20.700	18.832	20.000	20.000	108,039
2025-04-04	21.450	21.850	21.000	21.000	21.000	12,520
2025-04-03	21.550	22.000	21.150	21.950	21.950	18,764
2025-04-02	21.350	22.100	21.350	22.100	22.100	9,772
2025-04-01	21.150	22.100	21.000	22.050	22.050	17,168
2025-03-31	21.400	21.400	21.100	21.100	21.100	5,493
2025-03-28	21.400	21.900	21.400	21.900	21.900	843
2025-03-27	21.750	22.250	21.450	21.700	21.700	1,190
2025-03-26	21.550	21.900	21.550	21.750	21.750	1,463
2025-03-25	21.900	22.450	21.900	22.000	22.000	7,383
2025-03-24	21.350	22.000	21.150	22.000	22.000	5,929
2025-03-21	21.150	21.750	21.100	21.750	21.750	9,091
2025-03-20	21.500	21.500	20.900	21.100	21.100	8,714
2025-03-19	21.900	21.900	21.400	21.850	21.850	1,950
2025-03-18	20.750	21.900	20.700	21.900	21.900	35,757
2025-03-17	21.200	21.200	20.300	20.600	20.600	11,922
2025-03-14	21.300	21.750	20.850	21.000	21.000	11,880
2025-03-13	21.400	21.850	21.100	21.750	21.750	5,046
2025-03-12	20.800	21.500	20.750	21.400	21.400	13,859
2025-03-11	21.700	21.700	20.550	20.850	20.850	32,296
2025-03-10	21.500	21.750	21.100	21.750	21.750	12,026
2025-03-07	21.400	21.900	20.600	21.850	21.850	25,839
2025-03-06	22.000	22.500	21.100	21.800	21.800	9,435
2025-03-05	20.950	22.950	20.950	21.700	21.700	47,552
2025-03-04	22.000	22.000	19.920	20.250	20.250	29,110
2025-03-03	21.550	22.400	21.550	22.000	22.000	7,095
2025-02-28	22.350	22.550	22.000	22.400	22.400	19,588
2025-02-27	22.350	22.750	22.250	22.600	22.600	4,813
2025-02-26	22.500	22.800	22.100	22.750	22.750	312,712
2025-02-25	22.950	22.950	22.300	22.800	22.800	222,963
2025-02-24	22.800	22.950	22.700	22.750	22.750	14,183
2025-02-21	22.750	22.800	22.700	22.750	22.750	10,210
2025-02-20	21.600	23.000	21.550	22.700	22.700	17,211
2025-02-19	21.950	22.300	21.700	22.100	22.100	9,961
2025-02-18	22.500	22.600	21.950	21.950	21.950	27,867
2025-02-17	23.000	23.550	22.500	22.500	22.500	43,638

← NewerPage 7 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.