Qlucore AB (publ) (QCORE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:20PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 2,881 |
| 08 May 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 578 |
| 07 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
| 06 May 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 2,343 |
| 03 May 2024 | 8.00 | 8.00 | 7.70 | 7.85 | 7.85 | 4,917 |
| 02 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 30 Apr 2024 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | 3,883 |
| 29 Apr 2024 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | 8,298 |
| 26 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 500 |
| 25 Apr 2024 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | 600 |
| 24 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 3,241 |
| 23 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 22 Apr 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 161 |
| 19 Apr 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 177 |
| 18 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
| 17 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 16 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 100 |
| 15 Apr 2024 | 8.55 | 8.55 | 7.95 | 7.95 | 7.95 | 4,541 |
| 12 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,000 |
| 11 Apr 2024 | 8.65 | 8.80 | 8.60 | 8.80 | 8.80 | 161 |
| 10 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 750 |
| 09 Apr 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1,894 |
| 08 Apr 2024 | 8.90 | 9.05 | 8.85 | 8.85 | 8.85 | 2,396 |
| 05 Apr 2024 | 8.65 | 8.85 | 8.65 | 8.65 | 8.65 | 3,119 |
| 04 Apr 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2,885 |
| 03 Apr 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1,048 |
| 02 Apr 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 45 |
| 28 Mar 2024 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 3,610 |
| 27 Mar 2024 | 8.50 | 8.55 | 8.25 | 8.40 | 8.40 | 3,544 |
| 26 Mar 2024 | 8.30 | 8.50 | 8.25 | 8.25 | 8.25 | 1,943 |
| 25 Mar 2024 | 8.30 | 8.55 | 8.30 | 8.45 | 8.45 | 1,210 |
| 22 Mar 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 3,229 |
| 21 Mar 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 400 |
| 20 Mar 2024 | 7.95 | 8.60 | 7.95 | 8.20 | 8.20 | 6,104 |
| 19 Mar 2024 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | 125 |
| 18 Mar 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 524 |
| 15 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 246 |
| 13 Mar 2024 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 654 |
| 12 Mar 2024 | 8.20 | 8.45 | 8.05 | 8.05 | 8.05 | 11,168 |
| 11 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 350 |
| 08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 Mar 2024 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 1,970 |
| 06 Mar 2024 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 2,667 |
| 05 Mar 2024 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 741 |
| 04 Mar 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1,950 |
| 01 Mar 2024 | 8.10 | 8.50 | 8.10 | 8.15 | 8.15 | 6,202 |
| 29 Feb 2024 | 7.90 | 8.10 | 7.85 | 8.00 | 8.00 | 8,919 |
| 28 Feb 2024 | 9.15 | 9.15 | 7.30 | 8.00 | 8.00 | 17,967 |
| 27 Feb 2024 | 7.15 | 11.50 | 7.15 | 8.80 | 8.80 | 45,154 |
| 26 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 3,702 |
| 23 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 22 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 113 |
| 21 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 300 |
| 20 Feb 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1,070 |
| 19 Feb 2024 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | 1,114 |
| 16 Feb 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 593 |
| 15 Feb 2024 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | 4,624 |
| 14 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 13 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 09 Feb 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1,500 |
| 08 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 06 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,111 |
| 02 Feb 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | 1,860 |
| 01 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 210 |
| 31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 Jan 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 8,180 |
| 29 Jan 2024 | 7.50 | 8.15 | 7.50 | 7.90 | 7.90 | 13,038 |
| 26 Jan 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 700 |
| 25 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 150 |
| 24 Jan 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 210 |
| 23 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 10 |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,000 |
| 19 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 18 Jan 2024 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 2,559 |
| 17 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8 |
| 16 Jan 2024 | 7.40 | 7.45 | 7.30 | 7.45 | 7.45 | 3,373 |
| 15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Jan 2024 | 8.30 | 8.30 | 7.50 | 7.50 | 7.50 | 10,912 |
| 11 Jan 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 5,653 |
| 10 Jan 2024 | 8.70 | 8.70 | 8.00 | 8.10 | 8.10 | 5,592 |
| 09 Jan 2024 | 8.80 | 9.35 | 8.80 | 8.85 | 8.85 | 6,528 |
| 08 Jan 2024 | 8.90 | 8.90 | 8.60 | 8.75 | 8.75 | 8,184 |
| 05 Jan 2024 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | 2,696 |
| 04 Jan 2024 | 8.20 | 9.40 | 8.20 | 9.30 | 9.30 | 7,218 |
| 03 Jan 2024 | 8.15 | 8.80 | 8.15 | 8.20 | 8.20 | 18,314 |
| 02 Jan 2024 | 8.10 | 8.20 | 7.70 | 8.00 | 8.00 | 11,964 |
| 29 Dec 2023 | 8.15 | 9.35 | 7.35 | 7.65 | 7.65 | 34,365 |
| 28 Dec 2023 | 6.35 | 8.25 | 6.35 | 8.20 | 8.20 | 14,697 |
| 27 Dec 2023 | 6.15 | 6.50 | 6.15 | 6.30 | 6.30 | 4,383 |
| 22 Dec 2023 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | 477 |
| 21 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 132 |
| 20 Dec 2023 | 5.80 | 6.15 | 5.80 | 6.05 | 6.05 | 583 |
| 19 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 18 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 250 |
| 15 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 405 |
| 14 Dec 2023 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.