QleanAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	20.10	21.00	20.10	20.10	20.10	-1.95%	10,509
Jun 23, 2026	20.90	20.90	20.50	20.50	20.50	-1.91%	871
Jun 22, 2026	21.60	21.60	20.70	20.90	20.90	-2.34%	2,980
Jun 18, 2026	20.50	21.50	20.50	21.40	21.40	2.88%	2,913
Jun 17, 2026	20.70	20.80	20.20	20.80	20.80	-	4,570
Jun 16, 2026	20.90	21.20	20.70	20.80	20.80	-1.89%	1,479
Jun 15, 2026	20.80	21.20	20.80	21.20	21.20	0.47%	1,662
Jun 12, 2026	21.00	21.10	21.00	21.10	21.10	0.48%	1,208
Jun 11, 2026	20.60	21.00	20.30	21.00	21.00	2.44%	8,736
Jun 10, 2026	20.60	20.60	20.50	20.50	20.50	-1.91%	3,788
Jun 9, 2026	21.00	21.70	20.90	20.90	20.90	-	2,720
Jun 8, 2026	19.95	21.00	19.95	20.90	20.90	-0.95%	6,514
Jun 5, 2026	21.70	21.70	21.10	21.10	21.10	-2.31%	874
Jun 4, 2026	21.20	21.70	21.20	21.60	21.60	-	2,204
Jun 3, 2026	21.10	21.70	21.00	21.60	21.60	-	6,281
Jun 2, 2026	22.80	22.80	21.40	21.60	21.60	1.41%	5,877
Jun 1, 2026	21.90	21.90	21.00	21.30	21.30	-2.74%	7,790
May 29, 2026	21.00	22.00	21.00	21.90	21.90	2.82%	4,972
May 28, 2026	21.70	22.00	21.30	21.30	21.30	-3.62%	10,220
May 27, 2026	23.70	24.10	21.50	22.10	22.10	2.79%	13,863
May 26, 2026	22.80	22.80	21.40	21.50	21.50	-5.70%	25,619
May 25, 2026	23.00	23.00	21.40	22.80	22.80	-0.87%	26,587
May 22, 2026	20.50	23.90	20.50	23.00	23.00	12.20%	28,330
May 21, 2026	20.90	21.00	20.20	20.50	20.50	-1.44%	23,571
May 20, 2026	21.80	21.80	20.70	20.80	20.80	-5.88%	29,290
May 19, 2026	21.60	22.10	21.60	22.10	22.10	2.31%	9,244
May 18, 2026	22.50	22.90	21.50	21.60	21.60	-6.90%	35,933
May 15, 2026	22.50	23.80	21.90	23.20	23.20	3.11%	25,988
May 13, 2026	23.00	23.20	22.10	22.50	22.50	-3.02%	24,175
May 12, 2026	26.00	26.10	22.80	23.20	23.20	-18.02%	124,077
May 11, 2026	27.10	28.30	26.70	28.30	28.30	3.66%	9,779
May 8, 2026	26.50	27.30	26.50	27.30	27.30	1.11%	424