Stockholm - Delayed Quote SEK

Qliro AB (publ) (QLIRO.ST)

19.55
-0.45
(-2.23%)
At close: 5:24:06 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 7, 202519.5020.4019.5019.5519.553,116
May 6, 202519.1720.0018.8020.0020.009,686
May 5, 202520.7820.7819.1119.1719.1730,331
May 2, 202521.8421.8420.7120.7820.7816,972
Apr 30, 202521.0021.9020.8721.8421.844,277
Apr 29, 202521.8121.9021.4221.4221.423,097
Apr 28, 202521.8121.9021.4021.8121.812,549
Apr 25, 202521.7821.8921.3121.8121.812,657
Apr 24, 202520.8621.8920.8621.5021.501,095
Apr 23, 202521.0021.8921.0021.5021.504,556
Apr 22, 202520.8421.0020.7421.0021.004,150
Apr 17, 202520.8520.8520.6820.8420.841,161
Apr 16, 202521.0021.0020.5820.8520.85674
Apr 15, 202520.8221.0019.6420.8420.847,435
Apr 14, 202520.5021.5020.1021.0021.0021,007
Apr 11, 202520.0121.8920.0020.5020.504,442
Apr 10, 202521.0021.9520.0720.5020.503,171
Apr 9, 202519.6320.0019.6019.6019.60725
Apr 8, 202519.6220.9919.6220.0020.0023,793
Apr 7, 202520.7020.7018.8320.0020.00108,039
Apr 4, 202521.4521.8521.0021.0021.0014,143
Apr 3, 202521.5522.0021.1521.9521.9518,764
Apr 2, 202521.3522.1021.3522.1022.109,772
Apr 1, 202521.1522.1021.0022.0522.0517,168
Mar 31, 202521.4021.4021.1021.1021.105,493
Mar 28, 202521.4021.9021.4021.9021.90843
Mar 27, 202521.7522.2521.4521.7021.701,190
Mar 26, 202521.5521.9021.5521.7521.751,463
Mar 25, 202521.9022.4521.9022.0022.007,383
Mar 24, 202521.3522.0021.1522.0022.005,929
Mar 21, 202521.1521.7521.1021.7521.759,091
Mar 20, 202521.5021.5020.9021.1021.108,714
Mar 19, 202521.9021.9021.4021.8521.851,950
Mar 18, 202520.7521.9020.7021.9021.9035,757
Mar 17, 202521.2021.2020.3020.6020.6011,922
Mar 14, 202521.3021.7520.8521.0021.0011,880
Mar 13, 202521.4021.8521.1021.7521.755,046
Mar 12, 202520.8021.5020.7521.4021.4013,859
Mar 11, 202521.7021.7020.5520.8520.8532,296
Mar 10, 202521.5021.7521.1021.7521.7512,026
Mar 7, 202521.4021.9020.6021.8521.8525,839
Mar 6, 202522.0022.5021.1021.8021.809,435
Mar 5, 202520.9522.9520.9521.7021.7047,552
Mar 4, 202522.0022.0019.9220.2520.2529,110
Mar 3, 202521.5522.4021.5522.0022.007,095
Feb 28, 202522.3522.5522.0022.4022.4019,588
Feb 27, 202522.3522.7522.2522.6022.604,813
Feb 26, 202522.5022.8022.1022.7522.75312,712
Feb 25, 202522.9522.9522.3022.8022.80222,963
Feb 24, 202522.8022.9522.7022.7522.7514,183
Feb 21, 202522.7522.8022.7022.7522.7510,210
Feb 20, 202521.6023.0021.5522.7022.7017,211
Feb 19, 202521.9522.3021.7022.1022.109,961
Feb 18, 202522.5022.6021.9521.9521.9527,867
Feb 17, 202523.0023.5522.5022.5022.5043,638
Feb 14, 202523.1524.3523.0023.0023.0062,442
Feb 13, 202523.3523.7522.8523.3023.3051,505
Feb 12, 202522.8524.4522.8523.3523.3532,442
Feb 11, 202524.9524.9522.6022.8522.8574,781
Feb 10, 202525.0526.5025.0526.4526.4531,054
Feb 7, 202524.3026.0024.2526.0026.0014,875
Feb 6, 202524.0024.7023.7524.3024.306,495
Feb 5, 202524.8524.8523.6024.0024.0017,105
Feb 4, 202524.0525.5024.0524.9024.9019,636
Feb 3, 202523.6024.1522.8024.1024.1010,241
Jan 31, 202523.0524.4022.6023.6523.6575,644
Jan 30, 202523.5023.5022.5523.4023.405,278
Jan 29, 202522.5523.5022.0522.9022.9022,534
Jan 28, 202521.9022.6521.3522.4022.4014,869
Jan 27, 202522.3022.3521.0022.2022.2012,258
Jan 24, 202522.6523.0022.0522.3522.3515,628
Jan 23, 202522.9523.5022.6522.9022.9022,889
Jan 22, 202523.5023.5022.6023.0023.0015,300
Jan 21, 202523.0023.7522.8023.6523.6510,530
Jan 20, 202523.3523.8522.7523.7523.758,135
Jan 17, 202523.5023.9023.0023.3523.3515,686
Jan 16, 202523.5523.8523.0523.8023.803,288
Jan 15, 202523.3023.8523.1023.8523.8512,956
Jan 14, 202523.1523.7023.0023.1023.1014,778
Jan 13, 202523.9023.9022.7523.7023.7023,553
Jan 10, 202523.2024.0022.6524.0024.0014,034
Jan 9, 202523.5024.0023.1023.2023.206,890
Jan 8, 202524.0024.0023.5524.0024.0010,465
Jan 7, 202524.0024.0023.2523.8523.859,608
Jan 3, 202523.4524.6523.0524.0024.0011,916
Jan 2, 202521.8025.2521.8022.4022.4019,677
Dec 30, 202422.7023.4021.5021.5021.5021,443
Dec 27, 202423.0023.4522.7022.7022.707,206
Dec 23, 202422.5524.7522.5523.2023.204,304
Dec 20, 202423.4523.4522.3022.8022.8010,743
Dec 19, 202423.5024.5523.4523.5523.554,212
Dec 18, 202423.2525.5022.6524.0024.0018,026
Dec 17, 202422.5025.6021.6023.2523.2525,320
Dec 16, 202423.2023.2022.0022.8022.8021,752
Dec 13, 202423.5524.2022.9023.3023.3010,300
Dec 12, 202425.2025.2023.2023.9523.958,578
Dec 11, 202424.2025.4523.7525.4525.457,019
Dec 10, 202424.5024.5023.9524.2524.259,020
Dec 9, 202424.7025.7523.4525.0025.0010,362
Dec 6, 202424.8525.2024.5024.9024.9010,095
Dec 5, 202423.7025.0023.5524.8024.8018,711
Dec 4, 202423.5024.6023.1023.8523.8517,402
Dec 3, 202423.5523.7523.2023.5023.5012,765
Dec 2, 202423.8024.0523.1023.4523.4519,282
Nov 29, 202424.1024.2023.5024.2024.2022,273
Nov 28, 202423.9024.6023.8524.0024.0027,143
Nov 27, 202424.4524.9023.9024.1024.1016,296
Nov 26, 202424.5025.0524.2524.5024.5011,619
Nov 25, 202424.8526.6524.4524.7524.7534,566
Nov 22, 202424.7025.0524.3525.0025.0010,610
Nov 21, 202425.0525.4524.0024.7024.7030,428
Nov 20, 202424.0025.9023.6024.8024.8010,022
Nov 19, 202424.3024.9023.5023.5023.505,301
Nov 18, 202424.5025.2024.1524.1524.1534,704
Nov 15, 202425.5527.0524.0025.8025.8051,332
Nov 14, 202425.1026.4524.8525.8025.806,832
Nov 13, 202425.3526.0024.8025.0025.0015,481
Nov 12, 202427.0027.1525.7525.7525.7516,558
Nov 11, 202426.0027.0025.2027.0027.007,366
Nov 8, 202425.9026.7024.7525.8025.8018,996
Nov 7, 202425.0026.1525.0025.9025.9010,647
Nov 6, 202425.5526.9025.0525.2525.2510,047
Nov 5, 202426.2526.2525.0026.1526.1523,388
Nov 4, 202426.5026.8025.3526.2526.2551,842
Nov 1, 202426.3026.5025.6026.5026.5023,400
Oct 31, 202426.6026.8026.0526.3026.3032,665
Oct 30, 202427.1027.1026.4026.9526.9511,461
Oct 29, 202427.3527.3526.0527.1027.1022,011
Oct 28, 202427.5027.9526.4527.4027.4025,910
Oct 25, 202428.8529.9527.0027.5027.5047,962
Oct 24, 202431.2531.2528.2028.2028.2019,737
Oct 23, 202429.7531.0028.6029.2029.2017,014
Oct 22, 202429.6031.0028.4029.8029.8029,138
Oct 21, 202427.8029.9027.0029.6029.6011,190
Oct 18, 202427.6027.9026.3027.8027.806,171
Oct 17, 202427.7528.5027.4027.6527.6539,079
Oct 16, 202428.5528.9027.8028.5028.501,666
Oct 15, 202427.3528.9027.3528.5528.5512,492
Oct 14, 202428.5028.9027.3527.3527.354,202
Oct 11, 202428.0528.9528.0528.5028.5014,137
Oct 10, 202428.8028.9028.1028.2528.254,270
Oct 9, 202428.1029.1028.0028.9028.903,386
Oct 8, 202428.9029.4528.1028.1528.156,042
Oct 7, 202429.2529.4528.0028.9028.9017,998
Oct 4, 202428.0530.0028.0529.2529.2522,592
Oct 3, 202428.4029.8027.2028.0528.054,806
Oct 2, 202427.2530.0026.9028.4028.4017,910
Oct 1, 202428.1529.8027.0027.3027.3016,610
Sep 30, 202427.3028.8027.3028.1528.1532,081
Sep 27, 202426.0527.8526.0527.3027.307,579
Sep 26, 202426.2526.9024.2026.0526.0519,285
Sep 25, 202427.2527.2526.0026.9526.957,727
Sep 24, 202428.4028.7526.5027.3027.309,867
Sep 23, 202426.3028.7526.3027.9527.9557,312
Sep 20, 202424.0026.9524.0026.3026.3027,912
Sep 19, 202424.0024.5023.9524.5024.506,464
Sep 18, 202424.2524.2523.5524.2024.205,874
Sep 17, 202423.9024.8523.7024.2524.257,242
Sep 16, 202424.1524.7523.4023.9023.902,542
Sep 13, 202424.0524.1523.6024.1524.152,786
Sep 12, 202423.4524.2523.4024.1024.102,515
Sep 11, 202423.3023.6023.2523.4523.453,682
Sep 10, 202424.0024.0023.5023.6023.603,492
Sep 9, 202423.9524.6521.8024.1024.107,947
Sep 6, 202424.2024.4523.0023.5023.506,936
Sep 5, 202423.8524.6523.8524.2024.201,364
Sep 4, 202424.8025.2023.9023.9023.904,499
Sep 3, 202423.8025.2023.8024.8024.801,762
Sep 2, 202424.1024.4523.8023.8023.801,145
Aug 30, 202424.9524.9523.8024.1024.106,588
Aug 29, 202424.0525.0023.9024.9524.951,433
Aug 28, 202424.0025.0024.0024.0524.0523,782
Aug 27, 202423.7025.4023.6524.3524.3512,565
Aug 26, 202424.4525.3523.6023.7023.7034,687
Aug 23, 202424.9525.8524.1024.5024.5015,531
Aug 22, 202425.7526.0524.8524.9524.9518,812
Aug 21, 202426.0026.0025.5525.7525.752,169
Aug 20, 202426.6527.0025.7526.0026.002,338
Aug 19, 202426.0527.5026.0526.6526.6511,626
Aug 16, 202428.0528.0527.0527.7527.751,373
Aug 15, 202428.4028.4026.1528.0528.054,981
Aug 14, 202427.0527.6026.0027.5027.504,736
Aug 13, 202428.0028.0026.6527.0527.054,087
Aug 12, 202426.7528.5026.0527.0527.0510,936
Aug 9, 202426.5527.9526.5026.7526.7510,007
Aug 8, 202426.8027.0025.1527.0027.0012,064
Aug 7, 202425.0026.6025.0026.4526.458,736
Aug 6, 202425.1026.0025.0025.0025.008,535
Aug 5, 202426.8526.8524.8526.0026.0041,881
Aug 2, 202427.2027.9526.5026.9526.957,810
Aug 1, 202428.7028.7027.2027.2027.204,662
Jul 31, 202428.9528.9528.0028.7028.702,440
Jul 30, 202428.3529.0028.0028.9528.9516,704
Jul 29, 202428.9529.2027.6028.3528.3513,277
Jul 26, 202428.6029.9028.0029.0029.0028,970
Jul 25, 202428.4530.0028.1028.6028.6029,041
Jul 24, 202427.7528.2027.4028.0028.0013,371
Jul 23, 202427.8027.8026.0027.8027.809,323
Jul 22, 202427.8528.3026.1527.9027.9019,356
Jul 19, 202427.4528.3027.3028.0028.005,061
Jul 18, 202427.4028.2026.4027.4527.4525,405
Jul 17, 202428.1529.0025.9027.4027.4030,844
Jul 16, 202428.0028.1024.9027.6027.6041,547
Jul 15, 202426.8527.0025.2027.0027.0022,463
Jul 12, 202426.0027.5026.0026.9026.909,522
Jul 11, 202426.0526.5025.3526.0026.006,149
Jul 10, 202426.1526.1525.1026.0526.054,464
Jul 9, 202427.7528.2025.0526.1526.1537,443
Jul 8, 202426.3028.4026.2527.6527.6559,167
Jul 5, 202424.8527.0024.8526.2526.2530,953
Jul 4, 202422.7024.9022.1024.8524.8588,768
Jul 3, 202422.5522.9522.5522.7022.702,230
Jul 2, 202422.5023.0022.4022.9522.9511,346
Jul 1, 202422.9523.6022.3022.9522.9522,542
Jun 28, 202423.0523.6522.2023.0023.0024,484
Jun 27, 202423.1024.0023.0023.7023.703,197
Jun 26, 202422.9023.0022.3523.0023.001,072
Jun 25, 202423.4523.5022.3523.0523.059,134
Jun 24, 202421.5523.4521.2023.4523.4515,133
Jun 20, 202421.2022.0020.6521.5521.5518,011
Jun 19, 202421.7022.1520.0021.0021.0019,188
Jun 18, 202422.7022.7021.6022.2022.2016,675
Jun 17, 202423.3023.3022.0522.7022.7019,540
Jun 14, 202422.6023.2022.5023.0023.0010,471
Jun 13, 202423.2023.2022.5023.0023.00273,724
Jun 12, 202422.6023.0022.5022.8022.8017,521
Jun 11, 202422.5522.9522.2022.7522.754,271
Jun 10, 202423.4523.4522.2022.6022.6010,705
Jun 7, 202423.7523.7523.0523.4523.4511,298
Jun 5, 202424.1025.0022.7023.8023.8014,478
Jun 4, 202422.6524.4522.1024.1024.1021,447
Jun 3, 202422.2022.8022.0522.6522.657,351
May 31, 202422.4522.7522.1522.5022.505,991
May 30, 202422.2022.4521.5522.4522.454,663
May 29, 202422.5022.9521.8022.3022.307,719
May 28, 202423.0523.0522.2522.5522.5516,461
May 27, 202423.5023.5022.6523.0523.051,447
May 24, 202423.5523.5522.7023.5023.502,452
May 23, 202423.6023.7523.1523.5523.5512,602
May 22, 202422.6023.7022.5023.6023.606,346
May 21, 202422.8023.1022.5522.8022.802,805
May 20, 202422.6023.7022.6022.8022.804,753
May 17, 202423.0023.7522.7023.7523.754,930
May 16, 202423.1523.7522.6023.7523.75985
May 15, 202422.5023.4522.5023.1523.156,877
May 14, 202423.1523.7022.5023.0023.004,460
May 13, 202423.1523.1522.4023.1523.153,528
May 10, 202423.6523.7022.8523.2023.208,041
May 8, 202423.4023.6522.2023.6523.651,446
May 7, 202423.3523.8022.2023.4023.409,177