QleanAir AB (publ) (STO:QAIR)
Sweden · Delayed Price · Currency is SEK 21.30
-0.80 (-3.62%)
May 28, 2026, 4:37 PM CET
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 25.90 | 27.00 | 25.90 | 26.90 | 26.90 | 2.67% | 8,076 |
| Apr 7, 2026 | 26.20 | 26.80 | 23.80 | 26.20 | 26.20 | 0.77% | 7,934 |
| Apr 2, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | -2.26% | 2,853 |
| Apr 1, 2026 | 26.20 | 26.60 | 25.50 | 26.60 | 26.60 | 3.91% | 1,076 |
| Mar 31, 2026 | 24.90 | 25.60 | 24.90 | 25.60 | 25.60 | 4.07% | 11,120 |
| Mar 30, 2026 | 25.50 | 25.60 | 24.00 | 24.60 | 24.60 | -5.38% | 6,603 |
| Mar 27, 2026 | 26.10 | 26.40 | 24.80 | 26.00 | 26.00 | -3.70% | 4,835 |
| Mar 26, 2026 | 26.00 | 27.00 | 24.60 | 27.00 | 27.00 | 5.47% | 4,463 |
| Mar 25, 2026 | 25.00 | 26.00 | 25.00 | 25.60 | 25.60 | 2.40% | 1,667 |
| Mar 24, 2026 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -1.96% | 838 |
| Mar 23, 2026 | 25.80 | 25.80 | 24.40 | 25.50 | 25.50 | 1.19% | 7,861 |
| Mar 20, 2026 | 25.90 | 25.90 | 25.20 | 25.20 | 25.20 | -5.97% | 2,574 |
| Mar 19, 2026 | 26.00 | 27.30 | 25.70 | 26.80 | 26.80 | 1.90% | 1,054 |
| Mar 18, 2026 | 27.50 | 28.60 | 26.30 | 26.30 | 26.30 | -2.23% | 6,964 |
| Mar 17, 2026 | 27.00 | 27.00 | 26.20 | 26.90 | 26.90 | -0.74% | 3,295 |
| Mar 16, 2026 | 27.30 | 27.50 | 26.20 | 27.10 | 27.10 | 1.88% | 2,125 |
| Mar 13, 2026 | 26.10 | 27.50 | 26.10 | 26.60 | 26.60 | 2.31% | 774 |