Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.86	0.86	0.77	0.85	0.85	-1.17%	33,567
Aug 27, 2025	0.87	0.87	0.82	0.86	0.86	-1.16%	14,287
Aug 26, 2025	0.92	0.92	0.83	0.87	0.87	-2.81%	86,557
Aug 25, 2025	0.74	1.10	0.74	0.89	0.89	20.27%	118,933
Aug 22, 2025	0.75	0.75	0.41	0.74	0.74	-1.33%	121,907
Aug 21, 2025	0.82	0.90	0.75	0.75	0.75	-7.41%	124,091
Aug 20, 2025	0.93	0.93	0.81	0.81	0.81	-5.81%	104,126
Aug 19, 2025	0.92	0.97	0.81	0.86	0.86	-6.52%	153,447
Aug 18, 2025	1.01	1.15	0.76	0.92	0.92	-3.66%	223,800
Aug 15, 2025	0.74	1.70	0.71	0.96	0.96	39.42%	1,083,148
Aug 14, 2025	0.63	0.75	0.60	0.69	0.69	3.79%	309,207
Aug 13, 2025	0.64	0.71	0.61	0.66	0.66	3.13%	109,166
Aug 12, 2025	0.76	0.79	0.64	0.64	0.64	-15.23%	129,713
Aug 11, 2025	0.78	0.78	0.72	0.76	0.76	0.67%	20,390
Aug 8, 2025	0.86	0.89	0.71	0.75	0.75	-9.09%	81,094
Aug 7, 2025	0.86	0.90	0.76	0.83	0.83	-4.07%	22,962
Aug 6, 2025	0.81	0.86	0.79	0.86	0.86	1.18%	47,362
Aug 5, 2025	0.72	1.05	0.72	0.85	0.85	49.41%	556,732
Aug 4, 2025	0.66	0.75	0.55	0.57	0.57	-12.50%	342,545
Aug 1, 2025	0.42	0.76	0.42	0.65	0.65	54.22%	1,436,642
Jul 31, 2025	0.54	0.54	0.40	0.42	0.42	-13.99%	269,311
Jul 30, 2025	0.57	0.57	0.42	0.49	0.49	-8.95%	722,556
Jul 29, 2025	0.58	0.69	0.49	0.54	0.54	-7.82%	332,065
Jul 28, 2025	0.40	0.93	0.40	0.58	0.58	46.50%	1,553,041
Jul 25, 2025	0.45	0.85	0.37	0.40	0.40	-9.78%	1,249,788
Jul 24, 2025	0.27	0.51	0.27	0.44	0.44	72.28%	533,585
Jul 23, 2025	0.29	0.29	0.26	0.26	0.26	-11.40%	78,809
Jul 22, 2025	0.28	0.31	0.28	0.29	0.29	3.61%	543,588
Jul 21, 2025	0.27	0.30	0.27	0.28	0.28	3.79%	54,945
Jul 18, 2025	0.30	0.30	0.26	0.27	0.27	-10.92%	94,789
Jul 17, 2025	0.30	0.31	0.29	0.30	0.30	0.83%	70,857
Jul 16, 2025	0.28	0.30	0.28	0.30	0.30	5.38%	9,674
Jul 15, 2025	0.30	0.31	0.28	0.28	0.28	-	188,468
Jul 14, 2025	0.26	0.31	0.26	0.28	0.28	11.97%	178,806
Jul 11, 2025	0.33	0.33	0.25	0.25	0.25	-21.87%	110,856
Jul 10, 2025	0.32	0.33	0.29	0.33	0.33	-3.01%	120,395
Jul 9, 2025	0.31	0.39	0.30	0.34	0.34	1.51%	392,197
Jul 8, 2025	0.26	0.51	0.26	0.33	0.33	14.06%	384,562
Jul 7, 2025	0.28	0.29	0.28	0.29	0.29	-45.38%	6,699
Jul 4, 2025	0.51	0.57	0.51	0.53	0.53	-5.36%	16,475
Jul 3, 2025	0.55	0.59	0.52	0.56	0.56	-1.75%	61,461
Jul 2, 2025	0.63	0.66	0.52	0.57	0.57	-12.98%	87,260
Jul 1, 2025	0.74	0.78	0.63	0.66	0.66	-13.25%	35,207
Jun 30, 2025	0.89	0.89	0.71	0.76	0.76	-14.20%	85,360
Jun 27, 2025	0.87	0.95	0.61	0.88	0.88	-32.31%	380,854
Jun 26, 2025	1.85	2.24	1.24	1.30	1.30	-27.78%	182,278
Jun 25, 2025	2.90	3.46	1.55	1.80	1.80	-30.23%	480,311
Jun 24, 2025	0.85	3.00	0.85	2.58	2.58	212.73%	837,176
Jun 23, 2025	0.87	0.87	0.83	0.83	0.83	-6.25%	23,795
Jun 19, 2025	0.90	0.90	0.87	0.88	0.88	4.76%	27,921