Qliro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	23.000	23.100	21.600	21.700	21.700	15,958
2022-01-12	22.700	23.000	22.300	22.450	22.450	18,507
2022-01-11	22.550	23.000	22.500	22.700	22.700	4,585
2022-01-10	23.750	24.450	22.150	22.550	22.550	31,732
2022-01-07	24.450	24.650	23.450	23.750	23.750	24,196
2022-01-05	24.000	24.850	24.000	24.450	24.450	17,559
2022-01-04	23.000	24.300	23.000	23.950	23.950	37,804
2022-01-03	23.500	24.000	23.050	23.450	23.450	19,391
2021-12-30	23.100	23.500	22.400	23.500	23.500	28,062
2021-12-29	23.200	23.450	23.100	23.100	23.100	14,129
2021-12-28	23.100	23.750	23.000	23.200	23.200	28,774
2021-12-27	22.050	24.000	22.000	23.500	23.500	64,906
2021-12-23	22.350	22.400	21.850	22.050	22.050	55,411
2021-12-22	22.050	22.400	22.000	22.200	22.200	85,220
2021-12-21	22.150	22.400	21.700	22.000	22.000	42,167
2021-12-20	22.400	22.400	21.400	22.150	22.150	189,445
2021-12-17	22.200	23.200	22.200	22.600	22.600	39,189
2021-12-16	24.000	24.000	22.950	23.150	23.150	66,048
2021-12-15	24.800	24.800	23.750	24.000	24.000	25,466
2021-12-14	24.800	25.600	24.550	24.700	24.700	28,861
2021-12-13	25.550	26.050	24.800	25.600	25.600	20,614
2021-12-10	25.400	26.100	25.400	25.550	25.550	25,899
2021-12-09	27.000	27.000	25.000	25.300	25.300	42,584
2021-12-08	25.850	27.000	25.300	27.000	27.000	51,845
2021-12-07	25.050	25.950	25.050	25.800	25.800	22,244
2021-12-06	25.250	25.250	24.600	25.050	25.050	11,997
2021-12-03	25.250	25.650	24.400	25.250	25.250	49,799
2021-12-02	25.300	25.600	24.450	25.250	25.250	34,479
2021-12-01	26.350	26.350	25.200	25.650	25.650	12,847
2021-11-30	26.400	26.400	24.950	26.350	26.350	29,527
2021-11-29	25.000	26.400	24.750	26.400	26.400	11,055
2021-11-26	26.300	26.300	25.500	26.000	26.000	14,296
2021-11-25	26.000	26.500	25.500	26.450	26.450	37,763
2021-11-24	26.050	26.550	25.400	26.000	26.000	23,004
2021-11-23	26.350	26.550	25.700	26.200	26.200	7,916
2021-11-22	26.000	26.450	25.500	26.350	26.350	5,289
2021-11-19	25.850	26.750	25.500	26.000	26.000	29,597
2021-11-18	26.250	27.350	25.850	25.850	25.850	20,942
2021-11-17	26.700	26.900	26.000	26.250	26.250	19,268
2021-11-16	26.750	27.000	26.400	26.900	26.900	42,963
2021-11-15	26.550	26.900	26.300	26.750	26.750	16,672
2021-11-12	26.150	27.200	25.300	26.900	26.900	54,509
2021-11-11	26.550	27.400	26.550	27.200	27.200	13,741
2021-11-10	27.250	27.250	26.100	26.550	26.550	10,954
2021-11-09	26.550	28.000	26.550	27.250	27.250	22,474
2021-11-08	26.400	28.500	26.400	26.450	26.450	30,487
2021-11-05	26.000	26.750	26.000	26.400	26.400	3,697
2021-11-04	26.200	26.650	25.200	26.000	26.000	64,593
2021-11-03	26.800	26.800	25.900	26.200	26.200	23,836
2021-11-02	27.300	27.300	26.250	26.800	26.800	29,320
2021-11-01	26.900	27.850	26.100	27.300	27.300	24,849
2021-10-29	28.200	28.200	26.800	26.950	26.950	36,528
2021-10-28	28.050	28.900	27.800	28.200	28.200	26,726
2021-10-27	29.500	29.700	27.600	28.600	28.600	33,453
2021-10-26	29.500	30.700	28.600	29.750	29.750	40,585
2021-10-25	30.200	30.900	29.250	29.500	29.500	22,121
2021-10-22	30.700	30.700	29.400	30.200	30.200	72,838

← NewerPage 21 of 21 · 1,257 trading days

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.