Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.36	0.44	0.36	0.44	0.44	-1.35%	10,075
Mar 17, 2026	0.39	0.45	0.39	0.45	0.45	3.72%	20,000
Mar 16, 2026	0.38	0.43	0.38	0.43	0.43	0.47%	30,495
Mar 13, 2026	0.37	0.43	0.37	0.43	0.43	-	10,400
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	1,914
Mar 10, 2026	0.43	0.43	0.39	0.43	0.43	10.26%	1,314
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-12.56%	10,000
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.45%	560
Mar 4, 2026	0.37	0.45	0.37	0.45	0.45	7.18%	81,551
Mar 3, 2026	0.39	0.42	0.38	0.42	0.42	1.95%	7,878
Mar 2, 2026	0.43	0.43	0.39	0.41	0.41	-3.76%	6,907
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	-	974
Feb 26, 2026	0.39	0.43	0.37	0.43	0.43	-5.75%	497,537
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	6.60%	115
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