Qlucore AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.600	18.050	17.450	18.000	18.000	1,500
2022-12-20	17.000	17.300	17.000	17.300	17.300	241
2022-12-19	16.950	17.300	16.650	17.300	17.300	2,115
2022-12-16	17.250	17.250	17.250	17.250	17.250	0
2022-12-15	17.900	17.900	16.700	17.250	17.250	770
2022-12-14	18.250	18.250	18.250	18.250	18.250	120
2022-12-13	17.550	18.600	17.550	18.250	18.250	263
2022-12-12	17.200	17.200	17.200	17.200	17.200	30
2022-12-09	17.200	17.500	17.200	17.200	17.200	636
2022-12-08	15.000	17.600	14.500	17.600	17.600	10,619
2022-12-07	16.400	16.900	16.300	16.900	16.900	110
2022-12-06	16.850	16.850	16.850	16.850	16.850	89
2022-12-05	16.900	16.900	16.900	16.900	16.900	7
2022-12-02	16.900	16.900	16.900	16.900	16.900	88
2022-12-01	17.400	17.400	17.400	17.400	17.400	155
2022-11-30	17.400	18.000	17.400	18.000	18.000	232
2022-11-29	18.650	19.000	18.650	18.650	18.650	77
2022-11-28	18.300	18.300	18.300	18.300	18.300	36
2022-11-25	19.300	19.300	18.300	18.300	18.300	80
2022-11-24	19.150	19.150	19.150	19.150	19.150	16
2022-11-23	18.800	19.150	18.800	19.150	19.150	275
2022-11-22	18.800	18.800	18.100	18.800	18.800	1,591
2022-11-21	19.500	19.500	19.500	19.500	19.500	25
2022-11-18	19.000	19.750	19.000	19.350	19.350	365
2022-11-17	19.600	19.600	18.800	18.800	18.800	239
2022-11-16	19.650	20.000	19.250	19.250	19.250	710
2022-11-15	19.250	19.250	19.250	19.250	19.250	26
2022-11-14	19.850	20.200	19.850	19.850	19.850	251
2022-11-11	20.000	20.600	20.000	20.600	20.600	160
2022-11-10	19.600	19.600	19.600	19.600	19.600	0
2022-11-09	19.600	20.400	19.000	19.600	19.600	700
2022-11-08	18.800	19.600	18.800	19.600	19.600	200
2022-11-07	18.650	19.350	18.650	19.350	19.350	350
2022-11-04	18.650	18.650	18.650	18.650	18.650	0
2022-11-03	18.950	18.950	18.650	18.650	18.650	310
2022-11-02	18.950	18.950	18.950	18.950	18.950	1,055
2022-11-01	19.000	19.050	18.700	18.750	18.750	800
2022-10-31	19.000	19.000	19.000	19.000	19.000	909
2022-10-28	19.000	19.000	19.000	19.000	19.000	0
2022-10-27	19.000	19.000	19.000	19.000	19.000	0
2022-10-26	19.000	19.000	19.000	19.000	19.000	0
2022-10-25	19.000	19.000	19.000	19.000	19.000	0
2022-10-24	19.000	19.000	19.000	19.000	19.000	300
2022-10-21	19.000	19.000	19.000	19.000	19.000	30
2022-10-20	19.550	19.550	18.700	18.700	18.700	53
2022-10-19	19.450	19.450	19.450	19.450	19.450	0
2022-10-18	19.450	19.450	19.450	19.450	19.450	70
2022-10-17	19.300	19.450	19.300	19.450	19.450	92
2022-10-14	17.350	19.000	17.350	19.000	19.000	2,387
2022-10-13	18.950	18.950	18.500	18.950	18.950	627
2022-10-12	18.350	18.950	18.350	18.950	18.950	1,560
2022-10-11	18.650	19.000	17.100	18.000	18.000	1,396
2022-10-10	18.800	18.800	18.300	18.300	18.300	393
2022-10-07	18.450	18.800	18.450	18.450	18.450	106
2022-10-06	17.550	19.200	17.550	18.450	18.450	356
2022-10-05	18.750	18.750	17.200	17.200	17.200	576
2022-10-04	18.400	18.400	18.400	18.400	18.400	325
2022-10-03	17.300	18.100	16.350	18.100	18.100	402
2022-09-30	16.700	17.050	16.700	17.050	17.050	167
2022-09-29	15.350	17.350	14.400	17.350	17.350	942

← NewerPage 17 of 21 · 1,246 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.