QleanAir AB (publ) (STO:QAIR)
Sweden · Delayed Price · Currency is SEK 17.85
+0.05 (0.28%)
Sep 2, 2026, 5:16 PM CET
QleanAir AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.70 | 17.85 | 17.70 | 17.85 | 17.85 | 0.28% | 10,668 |
| Sep 1, 2026 | 18.15 | 18.15 | 17.80 | 17.80 | 17.80 | -2.73% | 9,970 |
| Aug 31, 2026 | 18.55 | 18.55 | 17.80 | 18.30 | 18.30 | -1.08% | 23,056 |
| Aug 28, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.07% | 5,302 |
| Aug 27, 2026 | 19.35 | 19.35 | 18.70 | 18.70 | 18.70 | -1.58% | 22,582 |
| Aug 26, 2026 | 19.10 | 19.45 | 19.00 | 19.00 | 19.00 | -0.52% | 4,738 |
| Aug 25, 2026 | 18.95 | 19.90 | 18.75 | 19.10 | 19.10 | -0.52% | 27,224 |
| Aug 24, 2026 | 19.00 | 19.40 | 18.95 | 19.20 | 19.20 | -0.78% | 18,088 |
| Aug 21, 2026 | 18.95 | 19.50 | 18.95 | 19.35 | 19.35 | -0.51% | 2,305 |
| Aug 20, 2026 | 19.20 | 19.60 | 18.85 | 19.45 | 19.45 | 1.57% | 18,328 |
| Aug 19, 2026 | 18.75 | 19.15 | 18.75 | 19.15 | 19.15 | 0.79% | 135 |
| Aug 18, 2026 | 19.20 | 19.20 | 18.65 | 19.00 | 19.00 | -1.04% | 2,278 |
| Aug 17, 2026 | 18.55 | 19.20 | 18.55 | 19.20 | 19.20 | 1.86% | 1,178 |
| Aug 14, 2026 | 18.55 | 18.85 | 18.50 | 18.85 | 18.85 | 2.45% | 5,604 |
| Aug 13, 2026 | 18.25 | 18.55 | 18.25 | 18.40 | 18.40 | 1.38% | 5,355 |
| Aug 12, 2026 | 19.00 | 19.00 | 18.00 | 18.15 | 18.15 | -4.47% | 35,471 |
| Aug 11, 2026 | 19.00 | 19.00 | 18.85 | 19.00 | 19.00 | -0.78% | 6,985 |
| Aug 10, 2026 | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | 0.79% | 100 |
| Aug 7, 2026 | 19.00 | 19.15 | 18.60 | 19.00 | 19.00 | 0.26% | 8,083 |
| Aug 6, 2026 | 19.05 | 19.25 | 18.95 | 18.95 | 18.95 | - | 4,831 |
| Aug 5, 2026 | 19.00 | 19.95 | 18.95 | 18.95 | 18.95 | -1.04% | 14,182 |
| Aug 4, 2026 | 19.15 | 19.35 | 19.00 | 19.15 | 19.15 | -1.29% | 15,370 |
| Aug 3, 2026 | 19.40 | 19.50 | 19.10 | 19.40 | 19.40 | -1.52% | 7,544 |
| Jul 31, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 2.34% | 420 |
| Jul 30, 2026 | 18.95 | 19.55 | 18.95 | 19.25 | 19.25 | 0.52% | 3,056 |
| Jul 29, 2026 | 19.10 | 19.30 | 19.10 | 19.15 | 19.15 | 0.26% | 1,386 |
| Jul 28, 2026 | 19.70 | 19.70 | 18.85 | 19.10 | 19.10 | -1.04% | 13,762 |
| Jul 27, 2026 | 19.05 | 19.75 | 19.05 | 19.30 | 19.30 | -0.77% | 5,394 |
| Jul 24, 2026 | 19.70 | 19.70 | 19.40 | 19.45 | 19.45 | -1.27% | 1,237 |
| Jul 23, 2026 | 19.45 | 19.70 | 19.25 | 19.70 | 19.70 | 0.77% | 4,320 |
| Jul 22, 2026 | 19.40 | 19.85 | 19.40 | 19.55 | 19.55 | 0.77% | 1,317 |
| Jul 21, 2026 | 19.55 | 19.95 | 19.40 | 19.40 | 19.40 | -3.96% | 5,300 |
| Jul 20, 2026 | 19.65 | 20.20 | 19.50 | 20.20 | 20.20 | 2.80% | 6,917 |
| Jul 17, 2026 | 20.20 | 20.20 | 19.65 | 19.65 | 19.65 | -3.20% | 18,406 |
| Jul 16, 2026 | 20.60 | 20.80 | 20.30 | 20.30 | 20.30 | -0.49% | 15,981 |
| Jul 15, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 915 |
| Jul 14, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | - | 495 |
| Jul 13, 2026 | 20.10 | 20.70 | 20.10 | 20.20 | 20.20 | - | 2,454 |
| Jul 10, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | -1.46% | 949 |
| Jul 9, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 3.54% | 7,113 |
| Jul 8, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -2.94% | 428 |
| Jul 7, 2026 | 20.10 | 20.60 | 20.10 | 20.40 | 20.40 | 0.99% | 671 |
| Jul 6, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | -4.27% | 4,156 |
| Jul 3, 2026 | 20.20 | 21.10 | 19.90 | 21.10 | 21.10 | 3.43% | 2,573 |
| Jul 2, 2026 | 20.10 | 20.40 | 19.90 | 20.40 | 20.40 | 1.49% | 1,132 |
| Jul 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | 119 |
| Jun 30, 2026 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -2.87% | 527 |
| Jun 29, 2026 | 20.60 | 20.90 | 19.60 | 20.90 | 20.90 | -3.69% | 38,152 |
| Jun 26, 2026 | 20.10 | 21.70 | 20.10 | 21.70 | 21.70 | 7.43% | 603 |
| Jun 25, 2026 | 20.30 | 20.70 | 20.20 | 20.20 | 20.20 | 0.50% | 1,505 |