Qliro AB

QLIRO
🏛️ sweden →
19.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.48 14.68 13.70 13.98 0.0M
2022-12-29 13.70 15.96 13.50 14.48 0.0M
2022-12-28 13.16 13.98 13.10 13.70 0.0M
2022-12-27 12.74 13.20 12.60 13.16 0.0M
2022-12-23 13.00 13.00 12.60 12.74 0.0M
2022-12-22 13.10 13.20 12.60 13.18 0.0M
2022-12-21 12.30 13.20 12.22 13.10 0.0M
2022-12-20 12.40 12.40 12.14 12.30 0.0M
2022-12-19 12.58 12.58 12.14 12.48 0.0M
2022-12-16 12.98 12.98 12.58 12.58 0.0M
2022-12-15 12.96 14.00 12.96 12.98 0.0M
2022-12-14 12.42 13.10 12.42 12.98 0.0M
2022-12-13 12.26 13.00 12.26 13.00 0.0M
2022-12-12 13.00 13.00 12.30 12.58 0.0M
2022-12-09 12.50 13.00 12.24 13.00 0.0M
2022-12-08 12.50 12.60 12.20 12.50 0.0M
2022-12-07 12.58 12.60 12.20 12.50 0.0M
2022-12-06 13.20 13.20 12.62 12.94 0.0M
2022-12-05 12.52 13.20 12.52 13.20 0.0M
2022-12-02 12.80 13.20 12.50 13.00 0.0M
2022-12-01 12.70 13.16 12.32 12.80 0.0M
2022-11-30 12.40 12.90 12.18 12.70 0.0M
2022-11-29 12.40 12.70 12.24 12.70 0.0M
2022-11-28 12.70 12.78 12.14 12.40 0.0M
2022-11-25 12.88 12.90 12.34 12.70 0.0M
2022-11-24 12.44 12.90 12.44 12.90 0.1M
2022-11-23 12.80 12.90 11.98 12.44 0.1M
2022-11-22 12.60 12.90 12.50 12.70 0.0M
2022-11-21 12.50 12.50 12.38 12.40 0.0M
2022-11-18 12.40 12.88 12.40 12.70 0.0M
2022-11-17 12.90 12.90 12.40 12.86 0.0M
2022-11-16 12.80 12.90 12.50 12.90 0.1M
2022-11-15 12.88 12.90 12.80 12.80 0.0M
2022-11-14 13.10 13.50 12.88 12.90 0.0M
2022-11-11 13.56 13.74 12.90 13.10 0.0M
2022-11-10 13.24 13.90 13.24 13.56 0.0M
2022-11-09 13.66 13.66 12.92 13.24 0.0M
2022-11-08 13.12 14.00 13.06 13.66 0.0M
2022-11-07 13.46 13.46 12.98 13.12 0.0M
2022-11-04 14.72 14.72 13.00 13.48 0.0M
2022-11-03 13.68 14.72 13.60 14.72 0.0M
2022-11-02 13.68 13.68 13.54 13.68 0.0M
2022-11-01 14.12 14.12 13.50 13.68 0.0M
2022-10-31 14.70 14.70 14.04 14.12 0.0M
2022-10-28 15.86 15.86 14.50 14.70 0.0M
2022-10-27 15.50 15.86 13.88 15.76 0.0M
2022-10-26 14.96 15.84 14.80 15.50 0.0M
2022-10-25 14.02 15.00 13.00 14.76 0.0M
2022-10-24 13.00 14.92 13.00 14.02 0.0M
2022-10-21 12.64 13.20 12.64 13.00 0.0M
2022-10-20 13.20 13.20 12.32 13.08 0.0M
2022-10-19 13.20 13.20 12.62 13.20 0.0M
2022-10-18 12.62 13.00 12.62 12.98 0.0M
2022-10-17 12.56 13.00 12.18 12.62 0.0M
2022-10-14 13.00 13.02 12.52 13.02 0.0M
2022-10-13 13.22 13.22 12.48 13.00 0.1M
2022-10-12 13.26 13.26 12.26 13.22 0.0M
2022-10-11 12.86 13.28 12.50 13.18 0.0M
2022-10-10 13.00 13.40 12.40 12.86 0.0M
2022-10-07 13.26 13.30 12.24 13.04 0.0M
2022-10-06 13.16 13.38 13.16 13.26 0.0M
2022-10-05 12.96 13.30 12.80 13.18 0.0M
2022-10-04 13.16 13.42 11.66 12.96 0.0M
2022-10-03 13.80 13.80 12.10 13.04 0.0M
2022-09-30 13.30 13.50 12.54 13.50 0.0M
2022-09-29 13.38 13.48 12.54 13.30 0.0M
2022-09-28 14.00 14.00 13.20 13.38 0.0M
2022-09-27 13.50 13.76 11.52 13.20 0.0M
2022-09-26 14.20 14.20 13.52 13.76 0.0M
2022-09-23 13.28 15.78 13.28 14.20 0.0M
2022-09-22 14.20 14.20 11.54 13.88 0.1M
2022-09-21 14.76 14.78 14.06 14.28 0.0M
2022-09-20 14.80 14.84 14.40 14.78 0.0M
2022-09-19 16.32 16.32 14.88 14.88 0.0M
2022-09-16 15.70 16.72 15.52 16.32 0.0M
2022-09-15 15.78 15.78 15.50 15.70 0.0M
2022-09-14 16.44 16.48 15.76 15.92 0.0M
2022-09-13 16.00 16.44 15.98 16.28 0.0M
2022-09-12 16.40 16.40 15.98 16.00 0.0M
2022-09-09 16.96 16.96 16.30 16.40 0.0M
2022-09-08 16.40 17.00 16.40 16.96 0.0M
2022-09-07 16.30 16.88 16.30 16.40 0.0M
2022-09-06 16.40 16.76 16.10 16.30 0.0M
2022-09-05 15.62 16.86 15.62 16.40 0.0M
2022-09-02 16.46 16.94 15.62 16.94 0.0M
2022-09-01 15.68 17.30 15.54 16.46 0.0M
2022-08-31 16.98 16.98 15.50 15.68 0.0M
2022-08-30 17.58 17.58 16.20 16.98 0.0M
2022-08-29 17.00 17.38 16.00 16.20 0.0M
2022-08-26 17.00 17.86 17.00 17.00 0.0M
2022-08-25 17.00 17.84 17.00 17.00 0.0M
2022-08-24 16.82 17.38 16.38 16.60 0.0M
2022-08-23 16.94 17.08 16.24 16.82 0.0M
2022-08-22 16.62 17.84 16.00 16.94 0.0M
2022-08-19 17.22 17.22 16.64 16.92 0.0M
2022-08-18 17.70 17.70 16.62 17.22 0.0M
2022-08-17 17.22 18.00 17.22 17.70 0.0M
2022-08-16 17.32 17.60 17.22 17.22 0.0M
2022-08-15 17.48 18.00 17.48 17.70 0.0M
2022-08-12 18.00 18.00 17.22 17.48 0.0M
2022-08-11 17.50 18.00 17.50 18.00 0.0M
2022-08-10 17.50 18.16 17.50 17.80 0.0M
2022-08-09 17.62 18.32 17.50 17.50 0.0M
2022-08-08 17.98 18.36 17.52 17.62 0.0M
2022-08-05 17.70 18.16 17.50 17.98 0.0M
2022-08-04 18.00 18.18 17.74 18.18 0.0M
2022-08-03 17.50 18.00 17.50 18.00 0.0M
2022-08-02 17.06 17.68 17.06 17.50 0.0M
2022-08-01 17.24 17.98 17.24 17.66 0.0M
2022-07-29 16.76 17.78 16.76 17.24 0.0M
2022-07-28 17.66 18.00 16.58 17.48 0.0M
2022-07-27 17.00 18.00 16.46 17.60 0.0M
2022-07-26 17.32 17.50 16.28 17.00 0.0M
2022-07-25 16.70 17.48 16.44 17.32 0.0M
2022-07-22 16.04 16.90 15.98 16.70 0.0M
2022-07-21 16.36 16.92 16.02 16.04 0.0M
2022-07-20 17.02 17.56 16.00 16.36 0.0M
2022-07-19 15.98 17.88 15.94 17.02 0.0M
2022-07-18 17.20 17.98 15.94 15.94 0.0M
2022-07-15 17.50 17.50 17.00 17.20 0.0M
2022-07-14 17.60 18.08 17.10 17.50 0.0M
2022-07-13 17.92 17.92 17.00 17.60 0.0M
2022-07-12 17.00 17.98 17.00 17.92 0.0M
2022-07-11 17.12 17.84 17.00 17.54 0.0M
2022-07-08 17.00 18.00 17.00 17.66 0.0M
2022-07-07 17.32 17.70 16.96 17.00 0.0M
2022-07-06 16.82 18.00 16.10 17.32 0.0M
2022-07-05 17.88 17.88 16.10 16.90 0.0M
2022-07-04 18.40 18.42 17.04 17.88 0.0M
2022-07-01 17.28 18.42 17.10 18.40 0.0M
2022-06-30 17.10 17.50 17.10 17.28 0.0M
2022-06-29 17.10 17.16 17.10 17.10 0.0M
2022-06-28 17.30 17.40 17.10 17.10 0.0M
2022-06-27 17.16 17.40 17.10 17.40 0.0M
2022-06-23 17.28 17.60 17.10 17.16 0.0M
2022-06-22 17.38 17.38 17.10 17.28 0.0M
2022-06-21 18.00 18.08 17.38 17.38 0.0M
2022-06-20 18.10 18.10 17.28 18.00 0.0M
2022-06-17 19.00 19.00 17.96 18.10 0.0M
2022-06-16 19.36 19.48 18.78 19.34 0.0M
2022-06-15 16.00 19.66 16.00 19.36 0.0M
2022-06-14 16.60 16.98 15.64 16.00 0.0M
2022-06-13 17.10 17.10 15.98 16.60 0.0M
2022-06-10 17.08 18.00 16.94 17.10 0.0M
2022-06-09 17.80 18.46 17.76 17.76 0.0M
2022-06-08 16.54 18.00 15.72 17.76 0.0M
2022-06-07 16.60 16.98 16.00 16.54 0.0M
2022-06-03 15.72 17.00 15.72 16.50 0.0M
2022-06-02 16.74 16.98 16.00 16.36 0.0M
2022-06-01 18.00 18.00 16.50 16.50 0.0M
2022-05-31 17.96 18.46 16.84 17.38 0.0M
2022-05-30 18.04 19.46 17.60 17.96 0.0M
2022-05-27 18.12 20.40 17.52 18.04 0.0M
2022-05-25 18.00 18.52 17.60 18.12 0.1M
2022-05-24 18.32 18.92 17.96 18.00 0.0M
2022-05-23 18.62 19.56 18.10 18.92 0.0M
2022-05-20 20.50 20.50 18.06 19.14 0.0M
2022-05-19 19.16 19.56 17.96 19.02 0.0M
2022-05-18 19.12 19.98 18.50 19.16 0.0M
2022-05-17 19.54 19.54 18.50 19.12 0.0M
2022-05-16 19.50 20.45 19.20 19.54 0.0M
2022-05-13 19.50 19.80 18.74 19.48 0.0M
2022-05-12 19.00 19.48 17.94 19.42 0.0M
2022-05-11 19.50 19.50 17.52 19.20 0.0M
2022-05-10 19.30 19.30 18.50 18.98 0.0M
2022-05-09 20.10 20.95 18.00 19.48 0.0M
2022-05-06 20.80 20.80 20.10 20.45 0.0M
2022-05-05 21.45 21.45 20.40 20.85 0.0M
2022-05-04 21.60 21.65 20.15 21.50 0.0M
2022-05-03 21.00 22.00 20.50 21.60 0.0M
2022-05-02 19.26 20.35 19.26 20.35 0.0M
2022-04-29 21.00 21.00 19.24 19.26 0.0M
2022-04-28 20.00 20.95 19.40 20.35 0.0M
2022-04-27 21.45 21.45 19.14 20.05 0.0M
2022-04-26 20.15 21.70 20.15 21.00 0.0M
2022-04-25 19.64 21.65 19.00 20.15 0.0M
2022-04-22 19.22 20.55 19.22 19.64 0.0M
2022-04-21 20.50 21.00 19.22 19.22 0.0M
2022-04-20 20.65 20.80 20.10 20.50 0.0M
2022-04-19 21.95 22.25 20.10 21.10 0.0M
2022-04-14 21.25 22.20 21.25 21.95 0.0M
2022-04-13 22.00 22.00 21.00 21.25 0.0M
2022-04-12 21.60 22.00 21.45 22.00 0.0M
2022-04-11 21.70 22.85 21.40 21.80 0.0M
2022-04-08 22.90 22.90 21.70 21.70 0.0M
2022-04-07 22.40 22.95 21.55 22.90 0.0M
2022-04-06 23.25 23.25 22.00 22.40 0.0M
2022-04-05 22.45 23.25 21.55 23.25 0.0M
2022-04-04 21.50 23.30 21.50 22.45 0.0M
2022-04-01 21.95 21.95 21.50 21.60 0.0M
2022-03-31 22.00 22.60 21.55 21.60 0.0M
2022-03-30 22.55 22.95 21.90 22.00 0.0M
2022-03-29 21.95 22.95 20.55 22.50 0.1M
2022-03-28 21.50 21.60 20.40 20.80 0.1M
2022-03-25 21.25 21.40 19.96 21.15 0.1M
2022-03-24 20.40 20.75 19.92 20.65 0.0M
2022-03-23 20.55 21.30 18.48 20.40 0.0M
2022-03-22 19.12 20.85 19.12 20.50 0.0M
2022-03-21 19.02 20.75 18.74 19.12 0.2M
2022-03-18 19.70 20.00 19.02 19.02 0.1M
2022-03-17 18.82 20.85 18.82 19.70 0.0M
2022-03-16 17.50 18.40 17.40 18.40 0.0M
2022-03-15 17.70 18.08 17.40 17.60 0.0M
2022-03-14 18.26 18.26 17.70 17.70 0.0M
2022-03-11 17.70 18.50 17.70 18.26 0.0M
2022-03-10 17.80 18.42 17.50 17.50 0.0M
2022-03-09 17.16 18.10 17.16 17.96 0.0M
2022-03-08 17.58 18.06 17.46 17.82 0.0M
2022-03-07 17.58 19.42 16.34 17.58 0.1M
2022-03-04 18.02 18.02 17.36 17.58 0.0M
2022-03-03 18.86 18.86 17.82 18.02 0.0M
2022-03-02 18.16 18.20 17.04 18.20 0.0M
2022-03-01 17.30 19.20 17.30 18.16 0.0M
2022-02-28 17.16 17.78 17.16 17.40 0.0M
2022-02-25 17.72 17.72 16.92 17.12 0.0M
2022-02-24 18.04 18.38 17.02 17.92 0.0M
2022-02-23 18.16 18.92 18.04 18.46 0.0M
2022-02-22 18.90 18.90 18.00 18.16 0.0M
2022-02-21 19.20 19.20 18.02 18.90 0.0M
2022-02-18 19.50 19.50 18.90 19.24 0.0M
2022-02-17 19.90 19.90 19.42 19.74 0.0M
2022-02-16 19.66 20.00 19.52 19.90 0.0M
2022-02-15 20.00 20.00 19.02 19.98 0.0M
2022-02-14 20.05 20.50 18.82 20.00 0.0M
2022-02-11 21.00 21.55 20.50 20.55 0.0M
2022-02-10 20.70 21.60 20.10 20.95 0.0M
2022-02-09 21.25 21.25 20.40 20.60 0.1M
2022-02-08 21.35 21.35 19.58 21.00 0.1M
2022-02-07 20.55 20.55 19.70 20.00 0.0M
2022-02-04 20.95 21.25 20.25 20.55 0.1M
2022-02-03 20.80 21.40 20.80 20.95 0.0M
2022-02-02 20.50 21.60 20.20 20.70 0.0M
2022-02-01 20.30 21.00 20.25 20.45 0.0M
2022-01-31 20.50 20.50 20.00 20.30 0.0M
2022-01-28 20.85 21.85 19.72 20.00 0.0M
2022-01-27 20.00 20.80 19.50 20.80 0.0M
2022-01-26 19.70 19.90 19.52 19.90 0.0M
2022-01-25 20.20 20.35 19.66 19.70 0.0M
2022-01-24 20.50 20.50 19.70 20.20 0.0M
2022-01-21 20.95 21.45 20.45 20.85 0.0M
2022-01-20 21.00 21.60 21.00 21.25 0.0M
2022-01-19 21.45 21.90 20.95 21.00 0.0M
2022-01-18 22.00 22.00 21.00 21.45 0.0M
2022-01-17 22.00 22.00 20.75 22.00 0.1M
2022-01-14 21.55 22.40 21.55 22.00 0.0M
2022-01-13 23.00 23.10 21.60 21.70 0.0M
2022-01-12 22.70 23.00 22.30 22.45 0.0M
2022-01-11 22.55 23.00 22.50 22.70 0.0M
2022-01-10 23.75 24.45 22.15 22.55 0.0M
2022-01-07 24.45 24.65 23.45 23.75 0.0M
2022-01-05 24.00 24.85 24.00 24.45 0.0M
2022-01-04 23.00 24.30 23.00 23.95 0.0M
2022-01-03 23.50 24.00 23.05 23.45 0.0M