Stockholm - Delayed Quote SEK

Qlosr Group AB (publ) (QLOSR-B.ST)

Compare
0.1260
-0.0100
(-7.35%)
At close: February 3 at 4:49:37 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.12700.13000.12400.12600.126065,614
Jan 31, 20250.12900.14100.12500.13600.136068,330
Jan 30, 20250.12800.14100.12800.13900.139032,144
Jan 29, 20250.12700.14100.12700.12800.128083,817
Jan 28, 20250.14200.14200.14200.14200.1420281
Jan 27, 20250.13200.14200.13200.14200.14201,591
Jan 24, 20250.13400.14400.12600.13200.1320166,073
Jan 23, 20250.13400.13400.13400.13400.134019,370
Jan 22, 20250.12700.13200.12500.13200.1320115,284
Jan 21, 20250.12200.12200.12200.12200.12204,778
Jan 20, 20250.13400.13500.12300.13100.131043,034
Jan 17, 20250.13600.13600.12000.13400.134024,195
Jan 16, 20250.10800.13500.10200.13500.135059,980
Jan 15, 20250.12800.12800.12800.12800.12801,608
Jan 14, 20250.13700.13700.11100.13200.132088,474
Jan 13, 20250.13700.13900.12400.13000.1300280,418
Jan 10, 20250.13200.14800.12900.13700.1370414,848
Jan 9, 20250.14900.15400.14900.15000.15001,375
Jan 8, 20250.14000.15600.13000.14000.1400141,322
Jan 7, 20250.12400.13900.12400.13000.130038,009
Jan 3, 20250.11700.15600.11700.13200.1320302,067
Jan 2, 20250.10900.12500.10900.12500.125094,996
Dec 30, 20240.13800.13800.11000.11900.1190348,314
Dec 27, 20240.13100.14000.13000.13000.13001,594
Dec 23, 20240.13100.17700.13100.15000.1500277,895
Dec 20, 20240.12200.14100.11800.13100.1310739,384
Dec 19, 20240.13600.13600.12100.13600.13605,066
Dec 18, 20240.12500.13600.12500.13600.1360397,795
Dec 17, 20240.13900.13900.12500.12500.1250162,671
Dec 16, 20240.13700.13800.11400.12200.1220408,179
Dec 13, 20240.14500.15000.13400.13400.1340147,862
Dec 12, 20240.14400.14800.13000.13000.1300163,579
Dec 11, 20240.13700.16300.13700.14900.149056,159
Dec 10, 20240.14100.15700.14000.15700.157012,004
Dec 9, 20240.15800.16300.15800.15800.15801,307
Dec 6, 20240.16300.16300.14900.15900.159021,097
Dec 5, 20240.14400.17600.14400.16300.163026,197
Dec 4, 20240.14500.14800.14400.14400.144017,409
Dec 3, 20240.13200.14500.13200.14500.14505,340
Dec 2, 20240.13100.13100.13100.13100.13101,000
Nov 29, 20240.15000.15000.14200.14500.1450390,891
Nov 28, 20240.13700.15000.13700.15000.150057,273
Nov 27, 20240.14500.14500.14500.14500.14506,967
Nov 26, 20240.12500.14900.12500.14500.14504,142
Nov 25, 20240.12900.14500.11200.14500.145043,770
Nov 22, 20240.14900.15000.14000.15000.150058,524
Nov 21, 20240.14500.15800.13400.13400.134045,820
Nov 20, 20240.14500.15200.14500.15100.15101,245
Nov 19, 20240.14500.14500.12100.14500.145021,909
Nov 18, 20240.14400.14500.14400.14400.144024,045
Nov 15, 20240.13500.14300.13500.14300.143095,125
Nov 14, 20240.12900.13400.12900.13400.134025,514
Nov 13, 20240.13600.13900.13100.13700.137030,792
Nov 12, 20240.13200.13800.12200.13400.1340170,952
Nov 11, 20240.14000.14200.13100.13800.138061,789
Nov 8, 20240.13600.14100.13400.13500.135092,931
Nov 7, 20240.13000.13900.13000.13400.134029,171
Nov 6, 20240.14300.14300.12500.13600.1360114,495
Nov 5, 20240.14000.14400.14000.14400.144024,792
Nov 4, 20240.12200.13700.12200.13700.1370119,525
Nov 1, 20240.13900.14000.12000.14000.1400102,347
Oct 31, 20240.14900.15200.13800.13900.1390164,117
Oct 30, 20240.15600.15600.14300.14600.1460133,488
Oct 29, 20240.14900.14900.14900.14900.14905
Oct 28, 20240.14900.15800.14900.14900.14905,189
Oct 25, 20240.15000.15800.14800.14900.149086,334
Oct 24, 20240.14100.14800.14100.14800.148067,912
Oct 23, 20240.15000.15200.14800.14800.148018,919
Oct 22, 20240.15900.15900.15000.15000.150028,077
Oct 21, 20240.15000.15900.13500.14900.149018,150
Oct 18, 20240.14700.14800.13400.14100.141050,127
Oct 17, 20240.13800.15500.13700.14800.148080,015
Oct 16, 20240.15000.15600.13900.15400.1540217,870
Oct 15, 20240.16100.16100.14000.14800.1480615,411
Oct 14, 20240.16800.16900.15000.16100.1610479,701
Oct 11, 20240.18800.18800.16500.16500.1650579,009
Oct 10, 20240.18500.18500.15500.18400.1840632,801
Oct 9, 20240.25400.25400.17000.18700.18702,162,342
Oct 8, 20240.39200.44600.20000.23000.23004,488,723
Oct 7, 20240.31600.31600.29000.29200.292058,197
Oct 4, 20240.31200.32200.27000.29600.2960369,334
Oct 3, 20240.32600.32600.31800.32000.320022,870
Oct 2, 20240.35200.41400.32000.32600.32601,625,822
Oct 1, 20240.39600.39600.34000.35200.352099,703
Sep 30, 20240.40800.40800.34200.35800.3580551,984
Sep 27, 20240.36000.38200.35000.37400.374044,747
Sep 26, 20240.40400.40400.36400.38200.382058,546
Sep 25, 20240.37400.40600.37400.37400.3740123,968
Sep 24, 20240.41400.41400.36200.38200.382077,170
Sep 23, 20240.38000.39400.36200.36400.3640128,525
Sep 20, 20240.37800.37800.37000.37200.372034,279
Sep 19, 20240.39800.41200.36000.39800.3980109,980
Sep 18, 20240.37800.38000.37600.38000.380092,420
Sep 17, 20240.39800.39800.36600.37800.378029,481
Sep 16, 20240.33600.38400.33600.37200.37209,020
Sep 13, 20240.36400.37200.36000.37000.370029,090
Sep 12, 20240.38800.38800.33000.35800.3580136,815
Sep 11, 20240.36800.37200.36800.37200.372014,540
Sep 10, 20240.36400.39800.36400.38600.386012,630
Sep 9, 20240.41600.41600.31400.36400.3640200,134
Sep 6, 20240.35600.43600.35600.36800.368054,209
Sep 5, 20240.37000.41800.35200.41400.414045,987
Sep 4, 20240.35000.36400.33200.36400.364011,714
Sep 3, 20240.36000.36400.33000.36400.3640106,263
Sep 2, 20240.40200.47800.35000.40000.4000384,694
Aug 30, 20240.72000.83500.41000.41000.41001,187,421
Aug 29, 20240.66500.66500.63500.64000.640045,746
Aug 28, 20240.65500.67000.63000.63500.635094,069
Aug 27, 20240.62500.63000.60000.63000.630037,713
Aug 26, 20240.67500.69500.62000.63000.6300230,577
Aug 23, 20240.64000.69500.63000.67000.6700164,216
Aug 22, 20240.66500.71000.65000.65000.6500108,096
Aug 21, 20240.71500.71500.66500.66500.6650110,029
Aug 20, 20240.72000.72500.68500.68500.685022,950
Aug 19, 20240.68000.71500.66500.71500.715023,672
Aug 16, 20240.65000.72500.65000.72000.720012,472
Aug 15, 20240.70500.73000.70500.73000.73004,640
Aug 14, 20240.80000.80000.69500.70000.7000122,309
Aug 13, 20240.71500.80000.71500.79000.790024,919
Aug 12, 20240.71500.76500.71500.73500.735012,342
Aug 9, 20240.71000.71500.70000.70000.70009,075
Aug 8, 20240.68500.71500.68000.68000.680010,014
Aug 7, 20240.71000.71000.67000.70000.700058,150
Aug 6, 20240.68000.74500.68000.70000.70004,688
Aug 5, 20240.75000.75000.68500.70000.700065,914
Aug 2, 20240.71000.73000.69000.69500.695050,842
Aug 1, 20240.71500.71500.71000.71000.710011,408
Jul 31, 20240.72000.72500.70000.70000.700025,043
Jul 30, 20240.71500.71500.68500.71500.71504,142
Jul 29, 20240.72500.72500.72500.72500.72501,710
Jul 26, 20240.72500.72500.67000.70000.700022,697
Jul 25, 20240.73000.73000.67500.68500.68508,094
Jul 24, 20240.76500.76500.69000.73000.730036,514
Jul 23, 20240.77500.77500.77500.77500.7750-
Jul 22, 20240.80500.80500.71500.77500.77501,688
Jul 19, 20240.80000.82000.71000.80500.80506,046
Jul 18, 20240.71000.71000.71000.71000.710044
Jul 17, 20240.81500.81500.73000.74000.74008,345
Jul 16, 20240.73500.81000.73500.74000.74008,763
Jul 15, 20240.78500.83000.77000.77500.775023,379
Jul 12, 20240.80000.83500.73500.78500.785042,764
Jul 11, 20240.71500.79000.66000.71500.715074,547
Jul 10, 20240.69000.73500.69000.71500.715019,115
Jul 9, 20240.66500.77500.65500.77500.775015,723
Jul 8, 20240.65500.73500.65500.68500.685017,860
Jul 5, 20240.69000.74500.66500.68500.685044,230
Jul 4, 20240.69000.73000.67000.69000.690042,425
Jul 3, 20240.70000.70000.67000.69500.695049,001
Jul 2, 20240.71000.71000.68000.69500.695018,874
Jul 1, 20240.70000.70000.64000.69000.690097,691
Jun 28, 20240.65500.73500.65000.70500.7050114,070
Jun 27, 20240.68000.74000.65000.73500.7350112,198
Jun 26, 20240.73000.75500.69500.74000.740062,659
Jun 25, 20240.77500.78500.65500.73000.7300140,365
Jun 24, 20240.75000.81000.75000.79500.795032,480
Jun 20, 20240.79000.81500.73000.75000.750096,171
Jun 19, 20240.75000.82500.73500.79000.790032,049
Jun 18, 20240.75000.82000.70500.74500.745030,692
Jun 17, 20240.79500.79500.75000.75000.750027,540
Jun 14, 20240.77500.85000.75500.79500.795069,462
Jun 13, 20240.84000.91000.77000.82500.825027,407
Jun 12, 20240.85500.85500.80000.84500.845018,340
Jun 11, 20240.80500.84500.78000.79000.790040,112
Jun 10, 20240.89500.89500.80500.80500.805027,104
Jun 7, 20240.78000.93000.78000.93000.9300101,991
Jun 5, 20240.84500.84500.75500.82500.825029,199
Jun 4, 20240.80500.81500.76000.78500.78507,973
Jun 3, 20240.78000.94000.75500.80500.8050115,343
May 31, 20240.77000.80200.76000.80200.802054,406
May 30, 20240.74000.80600.68000.77000.7700106,405
May 29, 20240.81000.81000.75400.77200.7720160,008
May 28, 20240.85800.85800.73600.81000.8100248,342
May 27, 20240.83000.97800.76800.85800.8580244,795
May 24, 20241.12001.12000.70000.81200.8120532,364
May 23, 20241.27501.27500.87800.94600.9460646,011
May 22, 20241.34501.36501.17001.27501.275056,968
May 21, 20241.37001.37001.21501.34501.345023,112
May 20, 20241.41501.41501.26501.37501.375021,510
May 17, 20241.47001.47001.26501.40001.400068,045
May 16, 20241.40001.41001.26501.39501.39505,505
May 15, 20241.53001.53001.31001.40001.400039,007
May 14, 20241.33001.64501.27001.53001.530046,238
May 13, 20241.23001.35001.15501.35001.350027,350
May 10, 20241.10501.44001.10501.22501.2250243,932
May 8, 20241.07001.23501.00001.10501.1050192,643
May 7, 20241.19501.19500.99801.18501.1850206,640
May 6, 20241.18001.18501.10001.16001.1600124,441
May 3, 20241.15001.21501.14001.18501.185024,898
May 2, 20241.25001.25001.17001.21501.215032,863
Apr 30, 20241.24001.25001.24001.25001.2500859
Apr 29, 20241.26501.29001.18001.24001.240022,508
Apr 26, 20241.32001.39001.17001.22501.2250274,169
Apr 25, 20241.49501.74501.29501.32001.3200280,060
Apr 24, 20241.60001.60001.31001.49501.495030,022
Apr 23, 20241.40001.54501.35501.49501.495032,339
Apr 22, 20241.40001.47001.12501.47001.470068,557
Apr 19, 20241.54501.54501.40001.46501.4650123,821
Apr 18, 20241.45501.63501.45501.53501.5350104,645
Apr 17, 20241.53001.57001.44501.46501.4650122,598
Apr 16, 20241.71501.71501.60001.62001.620032,346
Apr 15, 20241.62001.74501.53501.71501.715085,484
Apr 12, 20241.73501.78001.61501.74501.745060,095
Apr 11, 20241.65001.90501.65001.73501.735018,915
Apr 10, 20241.60001.76001.60001.73501.735015,620
Apr 9, 20241.76001.76001.65001.76001.76003,864
Apr 8, 20241.80501.80501.73501.76501.765013,850
Apr 5, 20241.79501.79501.64001.75501.755023,930
Apr 4, 20241.79501.88501.56001.79501.795013,847
Apr 3, 20241.57001.91001.49001.71001.710020,660
Apr 2, 20241.58001.58501.44001.57001.57001,457
Mar 28, 20241.58001.58001.58001.58001.580027
Mar 27, 20241.29501.58001.29501.58001.580024,631
Mar 26, 20241.29501.50001.29501.46001.4600889
Mar 25, 20241.41501.50001.31501.45001.450013,864
Mar 22, 20241.39501.41501.32501.41501.41508,226
Mar 21, 20241.40501.41001.21001.39001.390027,630
Mar 20, 20241.38001.39001.29001.37001.370019,403
Mar 19, 20241.30001.39501.29001.39501.395018,851
Mar 18, 20241.36001.49001.29501.42001.420016,486
Mar 15, 20241.38001.50001.29001.40001.400051,809
Mar 14, 20241.30001.52501.28501.38501.385045,176
Mar 13, 20241.39501.39501.37501.37501.37501,190
Mar 12, 20241.37501.39501.32501.39501.395017,979
Mar 11, 20241.38501.39001.29001.37501.37507,449
Mar 8, 20241.54501.54501.31001.39001.390060,571
Mar 7, 20241.54501.54501.31501.46001.460094,405
Mar 6, 20241.42501.51501.32001.41501.415054,266
Mar 5, 20241.42001.51501.30501.42501.425045,973
Mar 4, 20241.51001.51001.33001.42001.420040,092
Mar 1, 20241.59501.59501.27501.51001.5100133,987
Feb 29, 20241.51501.55001.21501.52001.520049,920
Feb 28, 20241.59001.59001.53501.58001.580018,422
Feb 27, 20241.54001.55501.49501.53501.535027,514
Feb 26, 20241.49501.53501.41501.53501.535061,256
Feb 23, 20241.88001.88001.42001.61001.6100372,618
Feb 22, 20241.91501.93501.75001.92001.920030,408
Feb 21, 20242.06002.06001.88501.93501.935017,466
Feb 20, 20242.05002.05001.84501.99501.995040,981
Feb 19, 20242.10002.10001.89502.04002.040054,868
Feb 16, 20242.01002.99001.88002.08002.0800198,137
Feb 15, 20241.95002.01001.82502.00002.00003,748
Feb 14, 20242.02002.03001.91502.02002.02003,439
Feb 13, 20241.95002.00001.83502.00002.000068,666
Feb 12, 20241.81502.02001.81502.02002.02008,167
Feb 9, 20242.03002.03001.90502.02002.020010,249
Feb 8, 20242.04002.04002.04002.04002.04007,372
Feb 7, 20242.03002.05001.91502.05002.050028,198
Feb 6, 20241.83002.04001.74502.04002.040040,834
Feb 5, 20241.93501.94501.86001.86001.860020,611

Related Tickers

ARBB ARB IOT Group Limited
0.4728
-9.25%
 
JDZG JIADE Limited
0.7099
+8.23%
 
NOTE FiscalNote Holdings, Inc.
1.1800
-5.60%
 
CTM Castellum, Inc.
0.6543
-5.32%
 
BBAI BigBear.ai Holdings, Inc.
4.2300
-0.24%