QleanAir AB (publ) (STO:QAIR)
Sweden · Delayed Price · Currency is SEK 26.40
-0.60 (-2.22%)
Mar 3, 2026, 5:21 PM CET
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.40 | 27.40 | 25.70 | 26.40 | - | -2.22% | 1,291 |
| Mar 2, 2026 | 25.70 | 27.00 | 25.70 | 27.00 | 27.00 | -0.74% | 2,929 |
| Feb 27, 2026 | 27.50 | 27.50 | 25.50 | 27.20 | 27.20 | -1.09% | 3,150 |
| Feb 26, 2026 | 27.50 | 27.60 | 25.90 | 27.50 | 27.50 | - | 11,327 |
| Feb 25, 2026 | 26.60 | 27.50 | 26.20 | 27.50 | 27.50 | 2.61% | 21,499 |
| Feb 24, 2026 | 26.10 | 26.90 | 26.10 | 26.80 | 26.80 | 0.75% | 2,142 |
| Feb 23, 2026 | 27.10 | 27.50 | 26.20 | 26.60 | 26.60 | -1.48% | 8,510 |
| Feb 20, 2026 | 27.00 | 27.90 | 25.70 | 27.00 | 27.00 | 0.37% | 13,444 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.30 | 26.90 | 26.90 | 0.75% | 1,884 |
| Feb 18, 2026 | 25.80 | 27.00 | 25.80 | 26.70 | 26.70 | 3.09% | 3,408 |
| Feb 17, 2026 | 27.50 | 27.50 | 25.90 | 25.90 | 25.90 | -5.82% | 8,049 |
| Feb 16, 2026 | 26.70 | 27.50 | 25.60 | 27.50 | 27.50 | 1.85% | 16,035 |
| Feb 13, 2026 | 24.90 | 27.00 | 24.90 | 27.00 | 27.00 | 8.00% | 4,761 |
| Feb 12, 2026 | 27.00 | 27.00 | 24.60 | 25.00 | 25.00 | -7.41% | 16,007 |
| Feb 11, 2026 | 25.90 | 28.60 | 25.90 | 27.00 | 27.00 | - | 18,586 |
| Feb 10, 2026 | 26.50 | 28.10 | 25.30 | 27.00 | 27.00 | -0.37% | 9,894 |
| Feb 9, 2026 | 26.30 | 28.70 | 26.30 | 27.10 | 27.10 | 3.44% | 51,655 |
| Feb 6, 2026 | 23.60 | 26.50 | 23.60 | 26.20 | 26.20 | 25.36% | 116,505 |
| Feb 5, 2026 | 20.00 | 20.90 | 19.60 | 20.90 | 20.90 | 9.42% | 10,410 |
| Feb 4, 2026 | 19.65 | 19.95 | 19.10 | 19.10 | 19.10 | -4.98% | 6,673 |
| Feb 3, 2026 | 20.10 | 21.00 | 19.45 | 20.10 | 20.10 | - | 1,873 |
| Feb 2, 2026 | 21.00 | 21.10 | 20.10 | 20.10 | 20.10 | -3.37% | 5,643 |
| Jan 30, 2026 | 20.40 | 20.80 | 20.10 | 20.80 | 20.80 | 2.46% | 4,105 |
| Jan 29, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 1.50% | 21,211 |
| Jan 28, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -0.99% | 3,615 |
| Jan 27, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | -1.94% | 1,793 |
| Jan 26, 2026 | 20.60 | 20.60 | 19.55 | 20.60 | 20.60 | 3.00% | 8,273 |
| Jan 23, 2026 | 20.20 | 20.70 | 20.00 | 20.00 | 20.00 | -0.99% | 1,744 |
| Jan 22, 2026 | 19.85 | 20.70 | 19.85 | 20.20 | 20.20 | -1.46% | 5,096 |
| Jan 21, 2026 | 19.65 | 20.70 | 19.35 | 20.50 | 20.50 | - | 17,223 |
| Jan 20, 2026 | 19.75 | 20.50 | 18.85 | 20.50 | 20.50 | 3.54% | 14,500 |
| Jan 19, 2026 | 20.50 | 20.80 | 19.55 | 19.80 | 19.80 | -5.71% | 11,152 |
| Jan 16, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 7,505 |
| Jan 15, 2026 | 20.50 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 3,622 |
| Jan 14, 2026 | 21.40 | 21.40 | 20.40 | 20.50 | 20.50 | -2.38% | 15,066 |
| Jan 13, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 19,780 |
| Jan 12, 2026 | 20.30 | 21.00 | 19.80 | 20.00 | 20.00 | 0.25% | 37,730 |
| Jan 9, 2026 | 19.70 | 19.95 | 19.05 | 19.95 | 19.95 | 1.27% | 3,817 |
| Jan 8, 2026 | 19.95 | 20.10 | 19.70 | 19.70 | 19.70 | -1.25% | 1,398 |
| Jan 7, 2026 | 20.00 | 20.80 | 19.70 | 19.95 | 19.95 | -2.21% | 6,044 |
| Jan 5, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 1,041 |
| Jan 2, 2026 | 20.10 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 2,996 |
| Dec 30, 2025 | 20.20 | 20.30 | 19.60 | 19.70 | 19.70 | -1.99% | 2,864 |
| Dec 29, 2025 | 20.60 | 20.60 | 19.55 | 20.10 | 20.10 | -2.43% | 3,445 |
| Dec 23, 2025 | 20.40 | 21.00 | 20.00 | 20.60 | 20.60 | -1.90% | 5,277 |
| Dec 22, 2025 | 21.40 | 21.40 | 20.50 | 21.00 | 21.00 | - | 4,853 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,850 |
| Dec 18, 2025 | 19.10 | 21.30 | 19.10 | 21.00 | 21.00 | 5.00% | 27,547 |
| Dec 17, 2025 | 20.10 | 20.70 | 20.00 | 20.00 | 20.00 | - | 2,834 |
| Dec 16, 2025 | 19.80 | 20.40 | 19.70 | 20.00 | 20.00 | - | 3,206 |