QleanAir AB (publ) (STO:QAIR)
Sweden · Delayed Price · Currency is SEK 20.30
-0.30 (-1.46%)
Aug 25, 2025, 3:38 PM CET
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.50 | 21.00 | 20.30 | 20.30 | 20.30 | -1.46% | 10,474 |
| Aug 22, 2025 | 20.60 | 20.80 | 19.95 | 20.60 | 20.60 | 0.98% | 1,010 |
| Aug 21, 2025 | 19.90 | 20.70 | 19.85 | 20.40 | 20.40 | -1.92% | 1,905 |
| Aug 20, 2025 | 20.40 | 21.00 | 20.20 | 20.80 | 20.80 | 2.46% | 455 |
| Aug 19, 2025 | 19.95 | 20.30 | 19.90 | 20.30 | 20.30 | 1.75% | 9,789 |
| Aug 18, 2025 | 19.75 | 20.10 | 19.60 | 19.95 | 19.95 | 2.84% | 1,724 |
| Aug 15, 2025 | 19.25 | 20.60 | 19.25 | 19.40 | 19.40 | -3.00% | 3,267 |
| Aug 14, 2025 | 20.90 | 21.10 | 20.00 | 20.00 | 20.00 | -1.96% | 6,146 |
| Aug 13, 2025 | 19.90 | 20.80 | 18.90 | 20.40 | 20.40 | 3.29% | 17,889 |
| Aug 12, 2025 | 19.25 | 19.75 | 19.20 | 19.75 | 19.75 | - | 5,812 |
| Aug 11, 2025 | 19.75 | 19.80 | 19.20 | 19.75 | 19.75 | 0.51% | 2,190 |
| Aug 8, 2025 | 20.00 | 20.00 | 17.40 | 19.65 | 19.65 | -1.50% | 1,734 |
| Aug 7, 2025 | 17.50 | 19.95 | 17.50 | 19.95 | 19.95 | 0.76% | 2,620 |
| Aug 6, 2025 | 19.50 | 19.90 | 18.00 | 19.80 | 19.80 | 2.06% | 7,549 |
| Aug 5, 2025 | 18.80 | 20.30 | 18.80 | 19.40 | 19.40 | 3.19% | 3,974 |
| Aug 4, 2025 | 19.15 | 19.60 | 18.80 | 18.80 | 18.80 | -4.08% | 22,312 |
| Aug 1, 2025 | 18.70 | 19.60 | 18.65 | 19.60 | 19.60 | -0.51% | 5,890 |
| Jul 31, 2025 | 19.65 | 20.00 | 19.35 | 19.70 | 19.70 | -2.96% | 4,724 |
| Jul 30, 2025 | 20.10 | 20.40 | 19.60 | 20.30 | 20.30 | -0.49% | 6,376 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | -1.45% | 3,031 |
| Jul 28, 2025 | 21.20 | 21.20 | 20.00 | 20.70 | 20.70 | -1.43% | 5,074 |
| Jul 25, 2025 | 20.40 | 21.30 | 20.20 | 21.00 | 21.00 | 0.96% | 14,795 |
| Jul 24, 2025 | 20.10 | 21.20 | 20.10 | 20.80 | 20.80 | -0.48% | 4,867 |
| Jul 23, 2025 | 20.60 | 21.00 | 20.30 | 20.90 | 20.90 | 0.97% | 15,266 |
| Jul 22, 2025 | 19.40 | 20.70 | 19.40 | 20.70 | 20.70 | 4.02% | 820 |
| Jul 21, 2025 | 20.10 | 20.10 | 18.10 | 19.90 | 19.90 | -1.00% | 6,442 |
| Jul 18, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -0.50% | 47,470 |
| Jul 17, 2025 | 20.90 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 4,230 |
| Jul 16, 2025 | 20.10 | 21.00 | 20.00 | 21.00 | 21.00 | 1.45% | 6,597 |
| Jul 15, 2025 | 20.90 | 20.90 | 20.10 | 20.70 | 20.70 | -0.96% | 6,077 |
| Jul 14, 2025 | 20.70 | 20.90 | 19.00 | 20.90 | 20.90 | 4.50% | 6,172 |
| Jul 11, 2025 | 20.90 | 20.90 | 19.40 | 20.00 | 20.00 | -4.76% | 7,327 |
| Jul 10, 2025 | 20.70 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 30,965 |
| Jul 9, 2025 | 19.35 | 20.90 | 19.35 | 20.00 | 20.00 | -0.50% | 17,220 |
| Jul 8, 2025 | 19.85 | 20.10 | 19.35 | 20.10 | 20.10 | 1.52% | 3,559 |
| Jul 7, 2025 | 19.95 | 19.95 | 19.25 | 19.80 | 19.80 | -1.49% | 3,616 |
| Jul 4, 2025 | 20.90 | 20.90 | 19.70 | 20.10 | 20.10 | -1.95% | 12,189 |
| Jul 3, 2025 | 19.50 | 20.60 | 19.10 | 20.50 | 20.50 | 3.27% | 12,893 |
| Jul 2, 2025 | 18.50 | 20.30 | 18.50 | 19.85 | 19.85 | 5.59% | 14,591 |
| Jul 1, 2025 | 18.75 | 19.15 | 18.50 | 18.80 | 18.80 | 0.27% | 1,854 |
| Jun 30, 2025 | 18.30 | 18.80 | 18.30 | 18.75 | 18.75 | 1.35% | 14,658 |
| Jun 27, 2025 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 3.06% | 48,910 |
| Jun 26, 2025 | 17.60 | 17.95 | 17.30 | 17.95 | 17.95 | 1.99% | 10,132 |
| Jun 25, 2025 | 17.25 | 17.60 | 17.00 | 17.60 | 17.60 | 2.03% | 8,143 |
| Jun 24, 2025 | 17.05 | 17.50 | 16.90 | 17.25 | 17.25 | 2.07% | 5,246 |
| Jun 23, 2025 | 15.90 | 16.90 | 15.90 | 16.90 | 16.90 | 0.90% | 4,102 |
| Jun 19, 2025 | 15.90 | 16.75 | 15.85 | 16.75 | 16.75 | 4.69% | 1,552 |
| Jun 18, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | - | 615 |
| Jun 17, 2025 | 16.30 | 16.40 | 16.00 | 16.00 | 16.00 | -3.03% | 17,845 |
| Jun 16, 2025 | 16.40 | 16.50 | 15.75 | 16.50 | 16.50 | 3.13% | 7,401 |