Qliro AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.100 | 26.450 | 24.850 | 25.800 | 25.800 | 6,832 |
| 2024-11-13 | 25.350 | 26.000 | 24.800 | 25.000 | 25.000 | 15,481 |
| 2024-11-12 | 27.000 | 27.150 | 25.750 | 25.750 | 25.750 | 16,558 |
| 2024-11-11 | 26.000 | 27.000 | 25.200 | 27.000 | 27.000 | 7,366 |
| 2024-11-08 | 25.900 | 26.700 | 24.750 | 25.800 | 25.800 | 18,996 |
| 2024-11-07 | 25.000 | 26.150 | 25.000 | 25.900 | 25.900 | 10,647 |
| 2024-11-06 | 25.550 | 26.900 | 25.050 | 25.250 | 25.250 | 10,047 |
| 2024-11-05 | 26.250 | 26.250 | 25.000 | 26.150 | 26.150 | 23,388 |
| 2024-11-04 | 26.500 | 26.800 | 25.350 | 26.250 | 26.250 | 51,842 |
| 2024-11-01 | 26.300 | 26.500 | 25.600 | 26.500 | 26.500 | 23,400 |
| 2024-10-31 | 26.600 | 26.800 | 26.050 | 26.300 | 26.300 | 32,665 |
| 2024-10-30 | 27.100 | 27.100 | 26.400 | 26.950 | 26.950 | 11,461 |
| 2024-10-29 | 27.350 | 27.350 | 26.050 | 27.100 | 27.100 | 22,011 |
| 2024-10-28 | 27.500 | 27.950 | 26.450 | 27.400 | 27.400 | 25,910 |
| 2024-10-25 | 28.850 | 29.950 | 27.000 | 27.500 | 27.500 | 47,962 |
| 2024-10-24 | 31.250 | 31.250 | 28.200 | 28.200 | 28.200 | 19,737 |
| 2024-10-23 | 29.750 | 31.000 | 28.600 | 29.200 | 29.200 | 17,014 |
| 2024-10-22 | 29.600 | 31.000 | 28.400 | 29.800 | 29.800 | 29,138 |
| 2024-10-21 | 27.800 | 29.900 | 27.000 | 29.600 | 29.600 | 11,190 |
| 2024-10-18 | 27.600 | 27.900 | 26.300 | 27.800 | 27.800 | 6,171 |
| 2024-10-17 | 27.750 | 28.500 | 27.400 | 27.650 | 27.650 | 39,079 |
| 2024-10-16 | 28.550 | 28.900 | 27.800 | 28.500 | 28.500 | 1,666 |
| 2024-10-15 | 27.350 | 28.900 | 27.350 | 28.550 | 28.550 | 12,492 |
| 2024-10-14 | 28.500 | 28.900 | 27.350 | 27.350 | 27.350 | 4,202 |
| 2024-10-11 | 28.050 | 28.950 | 28.050 | 28.500 | 28.500 | 14,137 |
| 2024-10-10 | 28.800 | 28.900 | 28.100 | 28.250 | 28.250 | 4,270 |
| 2024-10-09 | 28.100 | 29.100 | 28.000 | 28.900 | 28.900 | 3,386 |
| 2024-10-08 | 28.900 | 29.450 | 28.100 | 28.150 | 28.150 | 6,042 |
| 2024-10-07 | 29.250 | 29.450 | 28.000 | 28.900 | 28.900 | 17,998 |
| 2024-10-04 | 28.050 | 30.000 | 28.050 | 29.250 | 29.250 | 22,592 |
| 2024-10-03 | 28.400 | 29.800 | 27.200 | 28.050 | 28.050 | 4,806 |
| 2024-10-02 | 27.250 | 30.000 | 26.900 | 28.400 | 28.400 | 17,910 |
| 2024-10-01 | 28.150 | 29.800 | 27.000 | 27.300 | 27.300 | 16,610 |
| 2024-09-30 | 27.300 | 28.800 | 27.300 | 28.150 | 28.150 | 32,081 |
| 2024-09-27 | 26.050 | 27.850 | 26.050 | 27.300 | 27.300 | 7,579 |
| 2024-09-26 | 26.250 | 26.900 | 24.200 | 26.050 | 26.050 | 19,285 |
| 2024-09-25 | 27.250 | 27.250 | 26.000 | 26.950 | 26.950 | 7,727 |
| 2024-09-24 | 28.400 | 28.750 | 26.500 | 27.300 | 27.300 | 9,867 |
| 2024-09-23 | 26.300 | 28.750 | 26.300 | 27.950 | 27.950 | 57,312 |
| 2024-09-20 | 24.000 | 26.950 | 24.000 | 26.300 | 26.300 | 27,912 |
| 2024-09-19 | 24.000 | 24.500 | 23.950 | 24.500 | 24.500 | 6,464 |
| 2024-09-18 | 24.250 | 24.250 | 23.550 | 24.200 | 24.200 | 5,874 |
| 2024-09-17 | 23.900 | 24.850 | 23.700 | 24.250 | 24.250 | 7,242 |
| 2024-09-16 | 24.150 | 24.750 | 23.400 | 23.900 | 23.900 | 2,542 |
| 2024-09-13 | 24.050 | 24.150 | 23.600 | 24.150 | 24.150 | 2,786 |
| 2024-09-12 | 23.450 | 24.250 | 23.400 | 24.100 | 24.100 | 2,515 |
| 2024-09-11 | 23.300 | 23.600 | 23.250 | 23.450 | 23.450 | 3,682 |
| 2024-09-10 | 24.000 | 24.000 | 23.500 | 23.600 | 23.600 | 3,492 |
| 2024-09-09 | 23.950 | 24.650 | 21.800 | 24.100 | 24.100 | 7,947 |
| 2024-09-06 | 24.200 | 24.450 | 23.000 | 23.500 | 23.500 | 6,936 |
| 2024-09-05 | 23.850 | 24.650 | 23.850 | 24.200 | 24.200 | 1,364 |
| 2024-09-04 | 24.800 | 25.200 | 23.900 | 23.900 | 23.900 | 4,499 |
| 2024-09-03 | 23.800 | 25.200 | 23.800 | 24.800 | 24.800 | 1,762 |
| 2024-09-02 | 24.100 | 24.450 | 23.800 | 23.800 | 23.800 | 1,145 |
| 2024-08-30 | 24.950 | 24.950 | 23.800 | 24.100 | 24.100 | 6,588 |
| 2024-08-29 | 24.050 | 25.000 | 23.900 | 24.950 | 24.950 | 1,433 |
| 2024-08-28 | 24.000 | 25.000 | 24.000 | 24.050 | 24.050 | 23,782 |
| 2024-08-27 | 23.700 | 25.400 | 23.650 | 24.350 | 24.350 | 12,565 |
| 2024-08-26 | 24.450 | 25.350 | 23.600 | 23.700 | 23.700 | 34,687 |
| 2024-08-23 | 24.950 | 25.850 | 24.100 | 24.500 | 24.500 | 15,531 |
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.