QleanAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.25	18.25	18.25	18.25	18.25	-	953
Oct 14, 2026	18.25	18.45	18.15	18.25	18.25	0.27%	6,193
Oct 13, 2026	18.40	18.75	18.15	18.20	18.20	-2.15%	14,765
Oct 12, 2026	18.35	18.60	18.10	18.60	18.60	0.54%	5,175
Oct 9, 2026	18.50	18.65	18.40	18.50	18.50	0.27%	1,928
Oct 8, 2026	18.20	18.60	18.20	18.45	18.45	-0.81%	2,791
Oct 7, 2026	18.55	18.65	18.20	18.60	18.60	-1.06%	12,437
Oct 6, 2026	18.60	19.20	18.60	18.80	18.80	-2.84%	3,691
Oct 5, 2026	19.15	19.35	19.00	19.35	19.35	0.78%	57,134
Oct 2, 2026	18.50	19.50	18.50	19.20	19.20	0.52%	9,350
Oct 1, 2026	18.50	19.10	18.40	19.10	19.10	2.41%	2,585
Sep 30, 2026	18.80	19.40	18.45	18.65	18.65	-3.87%	12,379
Sep 29, 2026	18.00	20.60	17.75	19.40	19.40	4.58%	55,021
Sep 28, 2026	18.35	18.55	17.75	18.55	18.55	-2.11%	46,327
Sep 25, 2026	19.55	19.55	18.15	18.95	18.95	-3.32%	20,212
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