Qliro AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.150 | 24.350 | 23.000 | 23.000 | 23.000 | 62,442 |
| 2025-02-13 | 23.350 | 23.750 | 22.850 | 23.300 | 23.300 | 51,505 |
| 2025-02-12 | 22.850 | 24.450 | 22.850 | 23.350 | 23.350 | 32,442 |
| 2025-02-11 | 24.950 | 24.950 | 22.600 | 22.850 | 22.850 | 74,781 |
| 2025-02-10 | 25.050 | 26.500 | 25.050 | 26.450 | 26.450 | 31,054 |
| 2025-02-07 | 24.300 | 26.000 | 24.250 | 26.000 | 26.000 | 14,875 |
| 2025-02-06 | 24.000 | 24.700 | 23.750 | 24.300 | 24.300 | 6,495 |
| 2025-02-05 | 24.850 | 24.850 | 23.600 | 24.000 | 24.000 | 17,105 |
| 2025-02-04 | 24.050 | 25.500 | 24.050 | 24.900 | 24.900 | 19,636 |
| 2025-02-03 | 23.600 | 24.150 | 22.800 | 24.100 | 24.100 | 10,241 |
| 2025-01-31 | 23.050 | 24.400 | 22.600 | 23.650 | 23.650 | 75,644 |
| 2025-01-30 | 23.500 | 23.500 | 22.550 | 23.400 | 23.400 | 5,278 |
| 2025-01-29 | 22.550 | 23.500 | 22.050 | 22.900 | 22.900 | 22,534 |
| 2025-01-28 | 21.900 | 22.650 | 21.350 | 22.400 | 22.400 | 14,869 |
| 2025-01-27 | 22.300 | 22.350 | 21.000 | 22.200 | 22.200 | 12,258 |
| 2025-01-24 | 22.650 | 23.000 | 22.050 | 22.350 | 22.350 | 15,628 |
| 2025-01-23 | 22.950 | 23.500 | 22.650 | 22.900 | 22.900 | 22,889 |
| 2025-01-22 | 23.500 | 23.500 | 22.600 | 23.000 | 23.000 | 15,300 |
| 2025-01-21 | 23.000 | 23.750 | 22.800 | 23.650 | 23.650 | 10,530 |
| 2025-01-20 | 23.350 | 23.850 | 22.750 | 23.750 | 23.750 | 8,135 |
| 2025-01-17 | 23.500 | 23.900 | 23.000 | 23.350 | 23.350 | 15,686 |
| 2025-01-16 | 23.550 | 23.850 | 23.050 | 23.800 | 23.800 | 3,288 |
| 2025-01-15 | 23.300 | 23.850 | 23.100 | 23.850 | 23.850 | 12,956 |
| 2025-01-14 | 23.150 | 23.700 | 23.000 | 23.100 | 23.100 | 14,778 |
| 2025-01-13 | 23.900 | 23.900 | 22.750 | 23.700 | 23.700 | 23,553 |
| 2025-01-10 | 23.200 | 24.000 | 22.650 | 24.000 | 24.000 | 14,034 |
| 2025-01-09 | 23.500 | 24.000 | 23.100 | 23.200 | 23.200 | 6,890 |
| 2025-01-08 | 24.000 | 24.000 | 23.550 | 24.000 | 24.000 | 10,465 |
| 2025-01-07 | 24.000 | 24.000 | 23.250 | 23.850 | 23.850 | 9,608 |
| 2025-01-03 | 23.450 | 24.650 | 23.050 | 24.000 | 24.000 | 11,916 |
| 2025-01-02 | 21.800 | 25.250 | 21.800 | 22.400 | 22.400 | 19,677 |
| 2024-12-30 | 22.700 | 23.400 | 21.500 | 21.500 | 21.500 | 21,443 |
| 2024-12-27 | 23.000 | 23.450 | 22.700 | 22.700 | 22.700 | 7,206 |
| 2024-12-23 | 22.550 | 24.750 | 22.550 | 23.200 | 23.200 | 4,304 |
| 2024-12-20 | 23.450 | 23.450 | 22.300 | 22.800 | 22.800 | 10,743 |
| 2024-12-19 | 23.500 | 24.550 | 23.450 | 23.550 | 23.550 | 4,212 |
| 2024-12-18 | 23.250 | 25.500 | 22.650 | 24.000 | 24.000 | 18,026 |
| 2024-12-17 | 22.500 | 25.600 | 21.600 | 23.250 | 23.250 | 25,320 |
| 2024-12-16 | 23.200 | 23.200 | 22.000 | 22.800 | 22.800 | 21,752 |
| 2024-12-13 | 23.550 | 24.200 | 22.900 | 23.300 | 23.300 | 10,300 |
| 2024-12-12 | 25.200 | 25.200 | 23.200 | 23.950 | 23.950 | 8,578 |
| 2024-12-11 | 24.200 | 25.450 | 23.750 | 25.450 | 25.450 | 7,019 |
| 2024-12-10 | 24.500 | 24.500 | 23.950 | 24.250 | 24.250 | 9,020 |
| 2024-12-09 | 24.700 | 25.750 | 23.450 | 25.000 | 25.000 | 10,362 |
| 2024-12-06 | 24.850 | 25.200 | 24.500 | 24.900 | 24.900 | 10,095 |
| 2024-12-05 | 23.700 | 25.000 | 23.550 | 24.800 | 24.800 | 18,711 |
| 2024-12-04 | 23.500 | 24.600 | 23.100 | 23.850 | 23.850 | 17,402 |
| 2024-12-03 | 23.550 | 23.750 | 23.200 | 23.500 | 23.500 | 12,765 |
| 2024-12-02 | 23.800 | 24.050 | 23.100 | 23.450 | 23.450 | 19,282 |
| 2024-11-29 | 24.100 | 24.200 | 23.500 | 24.200 | 24.200 | 22,273 |
| 2024-11-28 | 23.900 | 24.600 | 23.850 | 24.000 | 24.000 | 27,143 |
| 2024-11-27 | 24.450 | 24.900 | 23.900 | 24.100 | 24.100 | 16,296 |
| 2024-11-26 | 24.500 | 25.050 | 24.250 | 24.500 | 24.500 | 11,619 |
| 2024-11-25 | 24.850 | 26.650 | 24.450 | 24.750 | 24.750 | 34,566 |
| 2024-11-22 | 24.700 | 25.050 | 24.350 | 25.000 | 25.000 | 10,610 |
| 2024-11-21 | 25.050 | 25.450 | 24.000 | 24.700 | 24.700 | 30,428 |
| 2024-11-20 | 24.000 | 25.900 | 23.600 | 24.800 | 24.800 | 10,022 |
| 2024-11-19 | 24.300 | 24.900 | 23.500 | 23.500 | 23.500 | 5,301 |
| 2024-11-18 | 24.500 | 25.200 | 24.150 | 24.150 | 24.150 | 34,704 |
| 2024-11-15 | 25.550 | 27.050 | 24.000 | 25.800 | 25.800 | 51,332 |
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.