Qlucore AB QCORE
OMXSTO · Sweden · Technology Services
SEK 0.36500.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.37 | 0.00% | SEK 0.38 | SEK 0.38 | SEK 0.37 | 14.10K |
| 2026-09-29 | SEK 0.37 | -4.16% | SEK 0.38 | SEK 0.38 | SEK 0.31 | 8.76K |
| 2026-09-28 | SEK 0.38 | +7.54% | SEK 0.34 | SEK 0.41 | SEK 0.32 | 103.80K |
| 2026-09-25 | SEK 0.36 | +4.99% | SEK 0.39 | SEK 0.39 | SEK 0.34 | 9.22K |
| 2026-09-24 | SEK 0.34 | -5.28% | SEK 0.41 | SEK 0.41 | SEK 0.34 | 12.99K |
| 2026-09-23 | SEK 0.36 | -7.46% | SEK 0.36 | SEK 0.39 | SEK 0.34 | 24.34K |
| 2026-09-22 | SEK 0.39 | -1.52% | SEK 0.37 | SEK 0.39 | SEK 0.36 | 9.31K |
| 2026-09-21 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-09-18 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-09-17 | SEK 0.40 | -1.00% | SEK 0.37 | SEK 0.40 | SEK 0.37 | 2.20K |
| 2026-09-16 | SEK 0.40 | +5.00% | SEK 0.39 | SEK 0.40 | SEK 0.35 | 33.70K |
| 2026-09-15 | SEK 0.38 | +0.53% | SEK 0.44 | SEK 0.44 | SEK 0.38 | 47.92K |
| 2026-09-14 | SEK 0.38 | -3.32% | SEK 0.39 | SEK 0.39 | SEK 0.38 | 14.46K |
| 2026-09-11 | SEK 0.39 | 0.00% | SEK 0.39 | SEK 0.39 | SEK 0.39 | 6.00K |
| 2026-09-10 | SEK 0.39 | -8.43% | SEK 0.49 | SEK 0.49 | SEK 0.38 | 16.10K |
| 2026-09-09 | SEK 0.43 | -3.17% | SEK 0.44 | SEK 0.44 | SEK 0.38 | 9.73K |
| 2026-09-08 | SEK 0.44 | +10.53% | SEK 0.38 | SEK 0.45 | SEK 0.38 | 11.94K |
| 2026-09-07 | SEK 0.40 | -9.11% | SEK 0.39 | SEK 0.45 | SEK 0.39 | 28.89K |
| 2026-09-04 | SEK 0.44 | +2.33% | SEK 0.45 | SEK 0.45 | SEK 0.44 | 559 |
| 2026-09-03 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-09-02 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-09-01 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-08-31 | SEK 0.43 | +3.87% | SEK 0.48 | SEK 0.48 | SEK 0.37 | 5.49K |
| 2026-08-28 | SEK 0.41 | -12.87% | SEK 0.47 | SEK 0.49 | SEK 0.41 | 81.18K |
| 2026-08-27 | SEK 0.47 | +7.97% | SEK 0.44 | SEK 0.49 | SEK 0.44 | 37.74K |
| 2026-08-26 | SEK 0.44 | +10.30% | SEK 0.40 | SEK 0.51 | SEK 0.33 | 632.10K |
| 2026-08-25 | SEK 0.40 | +5.01% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 300 |
| 2026-08-24 | SEK 0.38 | -0.26% | SEK 0.34 | SEK 0.38 | SEK 0.34 | 1.86K |
| 2026-08-21 | SEK 0.38 | -5.94% | SEK 0.34 | SEK 0.38 | SEK 0.34 | 34 |
| 2026-08-20 | SEK 0.40 | +0.50% | SEK 0.41 | SEK 0.41 | SEK 0.40 | 6.50K |
| 2026-08-19 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-08-18 | SEK 0.40 | -0.25% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 2.49K |
| 2026-08-17 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-08-14 | SEK 0.40 | +0.25% | SEK 0.41 | SEK 0.41 | SEK 0.34 | 45.86K |
| 2026-08-13 | SEK 0.40 | +8.65% | SEK 0.41 | SEK 0.41 | SEK 0.40 | 11.37K |
| 2026-08-12 | SEK 0.37 | -2.37% | SEK 0.33 | SEK 0.37 | SEK 0.33 | 2.89K |
| 2026-08-11 | SEK 0.38 | -5.01% | SEK 0.31 | SEK 0.40 | SEK 0.31 | 12.29K |
| 2026-08-10 | SEK 0.40 | -0.50% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 5.46K |
| 2026-08-07 | SEK 0.40 | +6.65% | SEK 0.32 | SEK 0.40 | SEK 0.32 | 17.18K |
| 2026-08-06 | SEK 0.38 | +0.27% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 1.65K |
| 2026-08-05 | SEK 0.38 | 0.00% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 4.19K |
| 2026-08-04 | SEK 0.38 | -0.53% | SEK 0.30 | SEK 0.38 | SEK 0.30 | 58.72K |
| 2026-08-03 | SEK 0.38 | +3.01% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 10.21K |
| 2026-07-31 | SEK 0.37 | -3.17% | SEK 0.31 | SEK 0.37 | SEK 0.31 | 23.09K |
| 2026-07-30 | SEK 0.38 | 0.00% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 462 |
| 2026-07-29 | SEK 0.38 | -2.58% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 526 |
| 2026-07-28 | SEK 0.39 | -0.26% | SEK 0.39 | SEK 0.39 | SEK 0.34 | 27.41K |
| 2026-07-27 | SEK 0.39 | +2.37% | SEK 0.38 | SEK 0.40 | SEK 0.31 | 14.59K |
| 2026-07-24 | SEK 0.38 | +15.85% | SEK 0.42 | SEK 0.42 | SEK 0.38 | 40.19K |
| 2026-07-23 | SEK 0.33 | -11.11% | SEK 0.31 | SEK 0.33 | SEK 0.31 | 22.63K |
| 2026-07-22 | SEK 0.37 | -10.87% | SEK 0.41 | SEK 0.42 | SEK 0.31 | 12.95K |
| 2026-07-21 | SEK 0.41 | +5.88% | SEK 0.43 | SEK 0.43 | SEK 0.33 | 62.75K |
| 2026-07-20 | SEK 0.39 | -0.76% | SEK 0.35 | SEK 0.39 | SEK 0.32 | 85.09K |
| 2026-07-17 | SEK 0.39 | -6.19% | SEK 0.40 | SEK 0.40 | SEK 0.32 | 3.70K |
| 2026-07-16 | SEK 0.42 | -1.41% | SEK 0.43 | SEK 0.43 | SEK 0.32 | 11.59K |
| 2026-07-15 | SEK 0.43 | +10.65% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 4.55K |
| 2026-07-14 | SEK 0.38 | +27.91% | SEK 0.37 | SEK 0.38 | SEK 0.37 | 2.63K |
| 2026-07-13 | SEK 0.30 | 0.00% | SEK 0.30 | SEK 0.30 | SEK 0.30 | 29.39K |
| 2026-07-10 | SEK 0.30 | +13.16% | SEK 0.31 | SEK 0.42 | SEK 0.30 | 96.08K |
| 2026-07-09 | SEK 0.27 | -13.36% | SEK 0.31 | SEK 0.31 | SEK 0.27 | 66.03K |
| 2026-07-08 | SEK 0.31 | +5.86% | SEK 0.25 | SEK 0.31 | SEK 0.25 | 7.85K |
| 2026-07-07 | SEK 0.29 | +2.84% | SEK 0.32 | SEK 0.32 | SEK 0.29 | 36.93K |
| 2026-07-06 | SEK 0.28 | -9.90% | SEK 0.32 | SEK 0.32 | SEK 0.24 | 15.83K |
| 2026-07-03 | SEK 0.31 | +7.93% | SEK 0.32 | SEK 0.32 | SEK 0.23 | 18.69K |
| 2026-07-02 | SEK 0.29 | +0.35% | SEK 0.32 | SEK 0.32 | SEK 0.29 | 21.20K |
| 2026-07-01 | SEK 0.29 | +5.47% | SEK 0.28 | SEK 0.29 | SEK 0.28 | 5.85K |
| 2026-06-30 | SEK 0.27 | -4.20% | SEK 0.29 | SEK 0.29 | SEK 0.25 | 62.00K |
| 2026-06-29 | SEK 0.29 | -9.49% | SEK 0.22 | SEK 0.31 | SEK 0.22 | 335.31K |
| 2026-06-26 | SEK 0.32 | -3.66% | SEK 0.33 | SEK 0.33 | SEK 0.21 | 830.60K |
| 2026-06-25 | SEK 0.33 | -2.09% | SEK 0.28 | SEK 0.33 | SEK 0.28 | 6.15K |
| 2026-06-24 | SEK 0.34 | +12.04% | SEK 0.33 | SEK 0.35 | SEK 0.33 | 147.38K |
| 2026-06-23 | SEK 0.30 | -25.06% | SEK 0.40 | SEK 0.40 | SEK 0.30 | 601.78K |
| 2026-06-22 | SEK 0.40 | +5.28% | SEK 0.40 | SEK 0.40 | SEK 0.31 | 1.93K |
| 2026-06-18 | SEK 0.38 | -4.77% | SEK 0.38 | SEK 0.44 | SEK 0.38 | 775.56K |
| 2026-06-17 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-06-16 | SEK 0.40 | -0.50% | SEK 0.35 | SEK 0.40 | SEK 0.35 | 20.30K |
| 2026-06-15 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-06-12 | SEK 0.40 | +8.11% | SEK 0.38 | SEK 0.44 | SEK 0.38 | 6.20K |
| 2026-06-11 | SEK 0.37 | -2.63% | SEK 0.34 | SEK 0.38 | SEK 0.34 | 7.37K |
| 2026-06-10 | SEK 0.38 | -5.71% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 500 |
| 2026-06-09 | SEK 0.40 | +17.15% | SEK 0.39 | SEK 0.44 | SEK 0.39 | 80.55K |
| 2026-06-08 | SEK 0.34 | -22.17% | SEK 0.44 | SEK 0.44 | SEK 0.34 | 2.35K |
| 2026-06-05 | SEK 0.44 | -1.34% | SEK 0.39 | SEK 0.44 | SEK 0.39 | 1.49K |
| 2026-06-04 | SEK 0.45 | 0.00% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 0 |
| 2026-06-03 | SEK 0.45 | -1.32% | SEK 0.45 | SEK 0.45 | SEK 0.35 | 3.31K |
| 2026-06-02 | SEK 0.45 | 0.00% | SEK 0.34 | SEK 0.45 | SEK 0.34 | 516 |
| 2026-06-01 | SEK 0.45 | -1.30% | SEK 0.46 | SEK 0.46 | SEK 0.36 | 14.48K |
| 2026-05-29 | SEK 0.46 | +3.84% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 100 |
| 2026-05-28 | SEK 0.44 | -7.71% | SEK 0.41 | SEK 0.46 | SEK 0.39 | 48.09K |
| 2026-05-27 | SEK 0.48 | -5.88% | SEK 0.50 | SEK 0.50 | SEK 0.41 | 3.52K |