Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.30	0.30	0.30	0.30	0.30	-11.76%	71
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-	1,642
Oct 28, 2026	0.30	0.34	0.30	0.34	0.34	-	150
Oct 27, 2026	0.34	0.34	0.34	0.34	0.34	9.32%	29
Oct 26, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	10,000
Oct 23, 2026	0.31	0.31	0.31	0.31	0.31	-	9,684
Oct 22, 2026	0.31	0.31	0.31	0.31	0.31	-11.43%	2,490
Oct 21, 2026	0.31	0.35	0.31	0.35	0.35	8.02%	250
Oct 19, 2026	0.31	0.32	0.31	0.32	0.32	0.93%	45,041
Oct 16, 2026	0.32	0.36	0.32	0.32	0.32	-7.49%	4,716
Oct 15, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	144
Oct 14, 2026	0.35	0.35	0.32	0.35	0.35	-3.87%	14,408
Oct 13, 2026	0.32	0.36	0.32	0.36	0.36	12.42%	5,020
Oct 12, 2026	0.33	0.33	0.32	0.32	0.32	-2.42%	25,250
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	-	375
Oct 8, 2026	0.32	0.35	0.32	0.33	0.33	-9.09%	1,446
Oct 7, 2026	0.35	0.36	0.35	0.36	0.36	1.68%	15,280
Oct 6, 2026	0.36	0.36	0.36	0.36	0.36	-2.19%	275
Oct 1, 2026	0.37	0.37	0.35	0.37	0.37	-1.08%	1,246
Sep 30, 2026	0.38	0.38	0.37	0.37	0.37	-	14,100
Sep 29, 2026	0.38	0.38	0.31	0.37	0.37	-4.16%	8,761
Sep 28, 2026	0.34	0.41	0.32	0.39	0.39	7.54%	103,801
Sep 25, 2026	0.39	0.39	0.34	0.36	0.36	4.99%	9,224
Sep 24, 2026	0.41	0.41	0.34	0.34	0.34	-5.28%	12,990
Sep 23, 2026	0.36	0.39	0.34	0.36	0.36	-7.46%	24,335
Sep 22, 2026	0.37	0.39	0.36	0.39	0.39	-1.52%	9,313
Sep 17, 2026	0.37	0.40	0.37	0.40	0.40	-1.00%	2,199
Sep 16, 2026	0.39	0.40	0.35	0.40	0.40	5.00%	33,703
Sep 15, 2026	0.44	0.44	0.38	0.38	0.38	0.53%	47,919
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	-3.32%	14,464
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Sep 10, 2026	0.49	0.49	0.38	0.39	0.39	-8.43%	16,096
Sep 9, 2026	0.44	0.44	0.38	0.43	0.43	-3.17%	9,728
Sep 8, 2026	0.38	0.45	0.38	0.44	0.44	10.53%	11,938
Sep 7, 2026	0.39	0.45	0.39	0.40	0.40	-9.11%	28,886
Sep 4, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	559
Aug 31, 2026	0.48	0.48	0.37	0.43	0.43	3.87%	5,490
Aug 28, 2026	0.47	0.49	0.41	0.41	0.41	-12.87%	81,181
Aug 27, 2026	0.44	0.49	0.44	0.47	0.47	7.97%	37,742
Aug 26, 2026	0.40	0.51	0.33	0.44	0.44	10.30%	632,096
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	5.01%	300
Aug 24, 2026	0.34	0.38	0.34	0.38	0.38	-0.26%	1,863
Aug 21, 2026	0.34	0.38	0.34	0.38	0.38	-5.94%	34
Aug 20, 2026	0.41	0.41	0.40	0.40	0.40	0.50%	6,500
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	2,490
Aug 14, 2026	0.41	0.41	0.34	0.40	0.40	0.25%	45,857
Aug 13, 2026	0.41	0.41	0.40	0.40	0.40	8.65%	11,367
Aug 12, 2026	0.33	0.37	0.33	0.37	0.37	-2.37%	2,890
Aug 11, 2026	0.31	0.40	0.31	0.38	0.38	-5.01%	12,290
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	5,458