Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.40	0.42	0.40	0.42	0.42	4.43%	10,248
Feb 23, 2026	0.38	0.41	0.38	0.41	0.41	-0.98%	4,485
Feb 20, 2026	0.40	0.41	0.40	0.41	0.41	-0.97%	10,000
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	-5.91%	9,000
Feb 18, 2026	0.41	0.44	0.41	0.44	0.44	-3.93%	3,501
Feb 17, 2026	0.43	0.46	0.43	0.46	0.46	6.02%	17,262
Feb 16, 2026	0.40	0.48	0.40	0.43	0.43	-1.37%	49,165
Feb 13, 2026	0.41	0.44	0.41	0.44	0.44	-2.67%	14,003
Feb 12, 2026	0.41	0.45	0.41	0.45	0.45	10.84%	50,858
Feb 11, 2026	0.41	0.43	0.41	0.41	0.41	-8.14%	3,196
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	7.28%	400
Feb 9, 2026	0.43	0.45	0.41	0.41	0.41	2.49%	497
Feb 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.47%	10,000
Feb 5, 2026	0.40	0.41	0.40	0.41	0.41	-6.85%	7,150
Feb 2, 2026	0.45	0.45	0.44	0.44	0.44	3.79%	69,333
Jan 30, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	6,027
Jan 27, 2026	0.42	0.42	0.42	0.42	0.42	2.94%	400
Jan 23, 2026	0.41	0.41	0.40	0.41	0.41	0.49%	3,854
Jan 22, 2026	0.44	0.44	0.41	0.41	0.41	-12.12%	20,905
Jan 21, 2026	0.40	0.47	0.40	0.46	0.46	6.45%	4,567
Jan 20, 2026	0.39	0.43	0.39	0.43	0.43	-1.36%	92,237
Jan 19, 2026	0.37	0.44	0.37	0.44	0.44	-7.17%	21,050
Jan 16, 2026	0.38	0.47	0.38	0.47	0.47	8.22%	20,050
Jan 15, 2026	0.42	0.46	0.42	0.44	0.44	-2.23%	7,310
Jan 14, 2026	0.49	0.49	0.43	0.45	0.45	-2.61%	515,794
Jan 13, 2026	0.45	0.48	0.45	0.46	0.46	-4.56%	64,880
Jan 12, 2026	0.49	0.49	0.45	0.48	0.48	-2.03%	34,495
Jan 9, 2026	0.46	0.49	0.46	0.49	0.49	4.24%	13,986
Jan 8, 2026	0.50	0.50	0.47	0.47	0.47	-1.26%	183,499
Jan 7, 2026	0.50	0.50	0.48	0.48	0.48	-4.40%	121,603
Jan 2, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	27,415
Dec 30, 2025	0.48	0.50	0.46	0.50	0.50	3.75%	55,018
Dec 29, 2025	0.46	0.48	0.46	0.48	0.48	5.26%	2,479
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	-6.94%	31,816
Dec 22, 2025	0.49	0.53	0.49	0.49	0.49	-	110,000
Dec 19, 2025	0.48	0.49	0.47	0.49	0.49	-1.61%	11,615
Dec 18, 2025	0.46	0.50	0.46	0.50	0.50	10.18%	49,242
Dec 17, 2025	0.46	0.46	0.45	0.45	0.45	-7.38%	6,100
Dec 16, 2025	0.46	0.49	0.45	0.49	0.49	8.44%	103,986
Dec 15, 2025	0.45	0.52	0.45	0.45	0.45	-0.88%	33,856
Dec 12, 2025	0.52	0.54	0.45	0.45	0.45	-0.44%	634,129
Dec 11, 2025	0.45	0.50	0.42	0.46	0.46	-0.87%	137,980
Dec 10, 2025	0.42	0.46	0.42	0.46	0.46	9.52%	102,915
Dec 9, 2025	0.44	0.44	0.40	0.42	0.42	2.94%	5,570
Dec 8, 2025	0.42	0.45	0.40	0.41	0.41	-2.86%	206,834
Dec 5, 2025	0.45	0.45	0.42	0.42	0.42	-6.25%	26,198
Dec 4, 2025	0.47	0.47	0.43	0.45	0.45	-4.27%	74,505
Dec 3, 2025	0.46	0.47	0.43	0.47	0.47	0.86%	30,024
Dec 2, 2025	0.47	0.47	0.43	0.46	0.46	-0.85%	23,132
Dec 1, 2025	0.47	0.47	0.44	0.47	0.47	6.85%	16,424