Qliro AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.300 | 15.350 | 14.950 | 15.250 | 15.250 | 481 |
| 2026-10-16 | 15.200 | 15.350 | 15.000 | 15.100 | 15.100 | 27,080 |
| 2026-10-15 | 15.100 | 15.350 | 14.900 | 15.200 | 15.200 | 28,375 |
| 2026-10-14 | 15.050 | 15.450 | 15.050 | 15.450 | 15.450 | 4,984 |
| 2026-10-13 | 15.400 | 15.550 | 15.100 | 15.150 | 15.150 | 30,868 |
| 2026-10-12 | 15.100 | 15.700 | 15.100 | 15.300 | 15.300 | 37,685 |
| 2026-10-09 | 14.900 | 15.500 | 14.900 | 15.300 | 15.300 | 34,112 |
| 2026-10-08 | 15.100 | 15.250 | 14.800 | 15.000 | 15.000 | 48,427 |
| 2026-10-07 | 15.100 | 15.500 | 15.000 | 15.100 | 15.100 | 92,657 |
| 2026-10-06 | 15.600 | 15.900 | 15.300 | 15.500 | 15.500 | 113,202 |
| 2026-10-05 | 15.650 | 15.800 | 15.250 | 15.600 | 15.600 | 66,595 |
| 2026-10-02 | 16.000 | 16.200 | 15.550 | 15.850 | 15.850 | 36,243 |
| 2026-10-01 | 16.100 | 16.450 | 15.750 | 16.050 | 16.050 | 42,221 |
| 2026-09-30 | 16.350 | 16.550 | 16.000 | 16.100 | 16.100 | 51,866 |
| 2026-09-29 | 16.450 | 16.650 | 16.200 | 16.200 | 16.200 | 36,994 |
| 2026-09-28 | 16.500 | 16.900 | 16.400 | 16.450 | 16.450 | 20,414 |
| 2026-09-25 | 16.450 | 16.800 | 16.400 | 16.500 | 16.500 | 23,032 |
| 2026-09-24 | 16.800 | 16.800 | 16.450 | 16.600 | 16.600 | 36,344 |
| 2026-09-23 | 16.950 | 17.000 | 16.600 | 16.750 | 16.750 | 31,873 |
| 2026-09-22 | 16.350 | 17.350 | 16.350 | 16.750 | 16.750 | 16,279 |
| 2026-09-21 | 16.500 | 16.850 | 16.300 | 16.500 | 16.500 | 83,531 |
| 2026-09-18 | 16.800 | 17.350 | 16.600 | 16.600 | 16.600 | 122,052 |
| 2026-09-17 | 17.000 | 17.050 | 16.800 | 17.000 | 17.000 | 9,836 |
| 2026-09-16 | 16.650 | 17.450 | 16.650 | 16.750 | 16.750 | 26,391 |
| 2026-09-15 | 17.000 | 17.200 | 16.600 | 16.950 | 16.950 | 39,612 |
| 2026-09-14 | 17.050 | 17.300 | 16.800 | 17.100 | 17.100 | 30,488 |
| 2026-09-11 | 17.350 | 17.350 | 17.000 | 17.300 | 17.300 | 21,548 |
| 2026-09-10 | 17.450 | 17.500 | 17.150 | 17.350 | 17.350 | 32,637 |
| 2026-09-09 | 17.500 | 17.600 | 17.150 | 17.450 | 17.450 | 136,180 |
| 2026-09-08 | 17.600 | 17.900 | 17.450 | 17.600 | 17.600 | 33,624 |
| 2026-09-07 | 17.450 | 17.900 | 17.450 | 17.750 | 17.750 | 17,382 |
| 2026-09-04 | 17.650 | 17.800 | 17.600 | 17.650 | 17.650 | 5,152 |
| 2026-09-03 | 17.400 | 17.800 | 17.400 | 17.650 | 17.650 | 14,773 |
| 2026-09-02 | 17.600 | 17.750 | 17.400 | 17.750 | 17.750 | 22,865 |
| 2026-09-01 | 17.500 | 17.700 | 17.450 | 17.600 | 17.600 | 22,186 |
| 2026-08-31 | 17.550 | 18.000 | 17.450 | 17.650 | 17.650 | 62,684 |
| 2026-08-28 | 17.550 | 17.900 | 17.500 | 17.550 | 17.550 | 41,769 |
| 2026-08-27 | 17.700 | 17.900 | 17.500 | 17.500 | 17.500 | 24,943 |
| 2026-08-26 | 17.900 | 18.000 | 17.650 | 17.650 | 17.650 | 121,838 |
| 2026-08-25 | 17.800 | 18.050 | 17.650 | 18.000 | 18.000 | 32,943 |
| 2026-08-24 | 18.050 | 18.400 | 17.800 | 17.950 | 17.950 | 26,267 |
| 2026-08-21 | 18.250 | 18.400 | 17.900 | 18.050 | 18.050 | 78,774 |
| 2026-08-20 | 18.350 | 19.150 | 18.200 | 18.250 | 18.250 | 15,734 |
| 2026-08-19 | 18.750 | 18.850 | 18.350 | 18.350 | 18.350 | 18,670 |
| 2026-08-18 | 19.200 | 19.450 | 18.600 | 18.600 | 18.600 | 26,242 |
| 2026-08-17 | 19.350 | 19.600 | 19.000 | 19.600 | 19.600 | 27,093 |
| 2026-08-14 | 19.200 | 19.500 | 18.800 | 19.500 | 19.500 | 70,351 |
| 2026-08-13 | 18.500 | 18.950 | 18.500 | 18.950 | 18.950 | 24,727 |
| 2026-08-12 | 18.450 | 18.700 | 18.300 | 18.500 | 18.500 | 31,491 |
| 2026-08-11 | 18.650 | 18.650 | 18.250 | 18.250 | 18.250 | 50,224 |
| 2026-08-10 | 18.650 | 18.650 | 18.250 | 18.550 | 18.550 | 29,143 |
| 2026-08-07 | 18.300 | 18.750 | 18.300 | 18.700 | 18.700 | 28,040 |
| 2026-08-06 | 18.000 | 18.600 | 17.950 | 18.400 | 18.400 | 72,631 |
| 2026-08-05 | 17.400 | 18.050 | 17.300 | 17.750 | 17.750 | 114,561 |
| 2026-08-04 | 17.350 | 17.400 | 17.200 | 17.400 | 17.400 | 49,680 |
| 2026-08-03 | 17.300 | 17.450 | 17.200 | 17.350 | 17.350 | 16,232 |
| 2026-07-31 | 17.400 | 17.500 | 17.300 | 17.400 | 17.400 | 19,758 |
| 2026-07-30 | 17.350 | 17.500 | 17.350 | 17.500 | 17.500 | 36,088 |
| 2026-07-29 | 17.650 | 17.750 | 17.300 | 17.350 | 17.350 | 39,065 |
| 2026-07-28 | 17.900 | 17.900 | 17.300 | 17.350 | 17.350 | 30,748 |
Page 1 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.