QleanAir AB (publ) (STO:QAIR)
Sweden · Delayed Price · Currency is SEK 19.85
+0.35 (1.79%)
Nov 21, 2025, 5:22 PM CET
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.60 | 19.80 | 19.35 | 19.60 | - | 0.51% | 50,185 |
| Nov 20, 2025 | 22.00 | 22.00 | 18.45 | 19.50 | 19.50 | -17.02% | 50,656 |
| Nov 19, 2025 | 22.60 | 24.10 | 22.60 | 23.50 | 23.50 | 3.07% | 21,852 |
| Nov 18, 2025 | 23.50 | 24.00 | 22.40 | 22.80 | 22.80 | -2.98% | 17,222 |
| Nov 17, 2025 | 23.80 | 23.90 | 23.00 | 23.50 | 23.50 | 0.43% | 4,185 |
| Nov 14, 2025 | 22.90 | 23.60 | 22.90 | 23.40 | 23.40 | -1.68% | 382 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.80 | 23.80 | 23.80 | 1.28% | 490 |
| Nov 12, 2025 | 22.00 | 23.70 | 22.00 | 23.50 | 23.50 | 2.17% | 1,579 |
| Nov 11, 2025 | 23.50 | 23.70 | 22.20 | 23.00 | 23.00 | -2.54% | 17,310 |
| Nov 10, 2025 | 21.20 | 23.60 | 21.10 | 23.60 | 23.60 | 10.80% | 17,540 |
| Nov 7, 2025 | 22.30 | 22.90 | 21.30 | 21.30 | 21.30 | -4.48% | 3,993 |
| Nov 6, 2025 | 22.60 | 22.80 | 22.20 | 22.30 | 22.30 | -2.62% | 5,897 |
| Nov 5, 2025 | 23.40 | 23.40 | 22.40 | 22.90 | 22.90 | -4.98% | 8,150 |
| Nov 4, 2025 | 22.50 | 24.10 | 22.20 | 24.10 | 24.10 | 5.70% | 4,128 |
| Nov 3, 2025 | 23.00 | 23.30 | 22.80 | 22.80 | 22.80 | - | 2,734 |
| Oct 31, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | -0.44% | 3,439 |
| Oct 30, 2025 | 22.90 | 23.20 | 22.90 | 22.90 | 22.90 | 1.33% | 1,540 |
| Oct 29, 2025 | 22.00 | 23.40 | 22.00 | 22.60 | 22.60 | 2.73% | 4,271 |
| Oct 28, 2025 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | - | 2,552 |
| Oct 27, 2025 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | -0.90% | 7,373 |
| Oct 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.37% | 4,525 |
| Oct 23, 2025 | 21.80 | 22.00 | 21.30 | 21.90 | 21.90 | -1.79% | 8,538 |
| Oct 22, 2025 | 21.30 | 22.50 | 21.20 | 22.30 | 22.30 | -1.33% | 14,597 |
| Oct 21, 2025 | 22.40 | 23.10 | 22.40 | 22.60 | 22.60 | -1.31% | 1,315 |
| Oct 20, 2025 | 23.00 | 23.50 | 22.90 | 22.90 | 22.90 | - | 6,617 |
| Oct 17, 2025 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | - | 5,810 |
| Oct 16, 2025 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | 1.78% | 5,267 |
| Oct 15, 2025 | 22.30 | 22.70 | 22.20 | 22.50 | 22.50 | 0.90% | 1,766 |
| Oct 14, 2025 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | -5.11% | 1,038 |
| Oct 13, 2025 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | 0.43% | 14,769 |
| Oct 10, 2025 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | 2.18% | 3,298 |
| Oct 9, 2025 | 23.00 | 23.40 | 22.70 | 22.90 | 22.90 | 0.88% | 5,315 |
| Oct 8, 2025 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 8,929 |
| Oct 7, 2025 | 22.70 | 23.30 | 22.60 | 23.00 | 23.00 | - | 3,133 |
| Oct 6, 2025 | 22.50 | 23.00 | 21.80 | 23.00 | 23.00 | -0.43% | 8,210 |
| Oct 3, 2025 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 1.76% | 1,619 |
| Oct 2, 2025 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | 1.79% | 2,474 |
| Oct 1, 2025 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | -3.04% | 5,277 |
| Sep 30, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -1.29% | 465 |
| Sep 29, 2025 | 22.90 | 23.30 | 22.70 | 23.30 | 23.30 | 6.88% | 2,888 |
| Sep 26, 2025 | 21.80 | 22.90 | 21.80 | 21.80 | 21.80 | -1.80% | 5,470 |
| Sep 25, 2025 | 22.50 | 22.50 | 21.80 | 22.20 | 22.20 | 1.37% | 3,294 |
| Sep 24, 2025 | 21.70 | 22.50 | 21.30 | 21.90 | 21.90 | 0.46% | 23,219 |
| Sep 23, 2025 | 21.70 | 22.00 | 21.30 | 21.80 | 21.80 | 0.46% | 15,466 |
| Sep 22, 2025 | 22.60 | 22.60 | 21.70 | 21.70 | 21.70 | -2.25% | 10,114 |
| Sep 19, 2025 | 22.60 | 22.60 | 21.90 | 22.20 | 22.20 | -1.77% | 5,485 |
| Sep 18, 2025 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 5,930 |
| Sep 17, 2025 | 22.50 | 22.90 | 22.40 | 22.40 | 22.40 | 0.45% | 7,795 |
| Sep 16, 2025 | 23.60 | 23.70 | 21.70 | 22.30 | 22.30 | -5.11% | 14,414 |
| Sep 15, 2025 | 23.60 | 24.00 | 22.80 | 23.50 | 23.50 | 2.62% | 4,637 |