QleanAir AB (publ) (STO:QAIR)
Sweden · Delayed Price · Currency is SEK 27.00
-0.10 (-0.37%)
Feb 10, 2026, 4:18 PM CET
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.50 | 28.10 | 25.40 | 25.80 | - | -4.80% | 8,384 |
| 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 |
| Dec 15, 2025 | 20.10 | 20.50 | 19.70 | 20.00 | 20.00 | - | 9,091 |
| Dec 12, 2025 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | -0.99% | 1,363 |
| Dec 11, 2025 | 19.95 | 20.20 | 19.65 | 20.20 | 20.20 | 1.25% | 7,964 |
| Dec 10, 2025 | 20.60 | 21.00 | 19.75 | 19.95 | 19.95 | -2.21% | 5,556 |
| Dec 9, 2025 | 20.80 | 22.00 | 19.90 | 20.40 | 20.40 | -1.92% | 25,424 |
| Dec 8, 2025 | 20.50 | 20.80 | 19.45 | 20.80 | 20.80 | 1.46% | 16,667 |
| Dec 5, 2025 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.91% | 1,264 |
| Dec 4, 2025 | 20.00 | 20.90 | 19.70 | 20.90 | 20.90 | 4.50% | 3,258 |
| Dec 3, 2025 | 19.45 | 20.30 | 19.45 | 20.00 | 20.00 | 3.09% | 15,173 |
| Dec 2, 2025 | 20.70 | 20.70 | 19.40 | 19.40 | 19.40 | -3.00% | 12,439 |
| Dec 1, 2025 | 19.75 | 20.70 | 19.75 | 20.00 | 20.00 | - | 6,028 |
| Nov 28, 2025 | 19.95 | 20.40 | 19.95 | 20.00 | 20.00 | - | 3,052 |
| Nov 27, 2025 | 19.50 | 20.20 | 19.50 | 20.00 | 20.00 | 1.01% | 11,232 |
| Nov 26, 2025 | 19.05 | 20.00 | 19.05 | 19.80 | 19.80 | -1.00% | 10,647 |
| Nov 25, 2025 | 19.20 | 20.00 | 18.60 | 20.00 | 20.00 | 2.56% | 11,721 |