QleanAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	27.90	27.90	26.30	27.00	27.00	-3.23%	7,674
May 6, 2026	27.20	28.40	27.10	27.90	27.90	5.28%	6,114
May 5, 2026	26.40	27.00	26.40	26.50	26.50	-2.57%	1,958
May 4, 2026	26.30	27.20	25.40	27.20	27.20	3.03%	3,078
Apr 30, 2026	26.00	27.50	26.00	26.40	26.40	-1.49%	6,189
Apr 29, 2026	28.10	28.10	26.60	26.80	26.80	-1.83%	4,175
Apr 28, 2026	27.80	27.90	27.20	27.30	27.30	-1.44%	965
Apr 27, 2026	28.90	28.90	27.50	27.70	27.70	-4.15%	5,410
Apr 24, 2026	28.90	29.90	28.70	28.90	28.90	1.76%	8,320
Apr 23, 2026	28.00	28.90	27.30	28.40	28.40	2.53%	17,994
Apr 22, 2026	26.40	29.70	26.30	27.70	27.70	6.13%	36,666
Apr 21, 2026	26.00	26.50	26.00	26.10	26.10	0.38%	2,254
Apr 20, 2026	26.60	26.60	25.20	26.00	26.00	-2.62%	2,130
Apr 17, 2026	25.90	27.10	25.90	26.70	26.70	3.09%	29,503
Apr 16, 2026	26.50	27.40	25.70	25.90	25.90	-0.77%	10,022
Apr 15, 2026	26.90	27.00	26.10	26.10	26.10	-2.25%	8,074
Apr 14, 2026	26.20	27.00	26.20	26.70	26.70	1.91%	5,619
Apr 13, 2026	26.40	27.50	26.10	26.20	26.20	0.38%	15,062
Apr 10, 2026	26.60	26.60	26.00	26.10	26.10	-2.25%	3,410
Apr 9, 2026	26.40	27.00	25.60	26.70	26.70	-0.74%	8,219