QleanAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.60	19.60	19.60	19.60	19.60	5.95%	51
Sep 23, 2026	18.15	18.50	18.05	18.50	18.50	1.65%	4,730
Sep 22, 2026	18.20	18.20	18.20	18.20	18.20	-	2,000
Sep 21, 2026	18.35	18.35	18.20	18.20	18.20	-0.27%	7,218
Sep 18, 2026	18.35	18.35	18.25	18.25	18.25	-0.82%	8,028
Sep 17, 2026	18.30	18.75	18.30	18.40	18.40	-1.34%	13,406
Sep 16, 2026	18.60	18.70	18.50	18.65	18.65	0.27%	8,509
Sep 15, 2026	18.10	18.60	17.80	18.60	18.60	1.64%	27,355
Sep 14, 2026	19.00	19.00	18.00	18.30	18.30	-3.68%	9,801
Sep 11, 2026	19.70	19.70	18.90	19.00	19.00	-5.00%	16,837
Sep 10, 2026	18.90	20.00	18.45	20.00	20.00	5.82%	6,543
Sep 9, 2026	18.95	18.95	18.90	18.90	18.90	-0.53%	6,832
Sep 8, 2026	18.90	19.25	18.60	19.00	19.00	0.53%	19,876
Sep 7, 2026	19.10	19.25	18.85	18.90	18.90	-0.79%	25,106
Sep 4, 2026	18.15	19.05	18.15	19.05	19.05	5.25%	16,250
Sep 3, 2026	17.65	18.65	17.65	18.10	18.10	1.40%	21,730
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