Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.22	0.31	0.22	0.29	-	-8.54%	319,961
Jun 26, 2026	0.33	0.33	0.21	0.32	0.32	-3.66%	830,604
Jun 25, 2026	0.28	0.33	0.28	0.33	0.33	-2.09%	6,154
Jun 24, 2026	0.33	0.35	0.33	0.34	0.34	12.04%	147,380
Jun 23, 2026	0.40	0.40	0.30	0.30	0.30	-25.06%	601,779
Jun 22, 2026	0.40	0.40	0.31	0.40	0.40	5.28%	1,931
Jun 18, 2026	0.38	0.44	0.38	0.38	0.38	-4.77%	775,558
Jun 16, 2026	0.36	0.40	0.35	0.40	0.40	-0.50%	20,301
Jun 12, 2026	0.38	0.44	0.38	0.40	0.40	8.11%	6,198
Jun 11, 2026	0.35	0.38	0.35	0.37	0.37	-2.63%	7,373
Jun 10, 2026	0.38	0.38	0.38	0.38	0.38	-5.71%	1,500
Jun 9, 2026	0.39	0.45	0.39	0.40	0.40	17.15%	80,550
Jun 8, 2026	0.44	0.44	0.34	0.34	0.34	-22.17%	2,350
Jun 5, 2026	0.39	0.44	0.39	0.44	0.44	-1.34%	1,485
Jun 3, 2026	0.45	0.45	0.35	0.45	0.45	-1.32%	3,306
Jun 2, 2026	0.34	0.45	0.34	0.45	0.45	-	516
Jun 1, 2026	0.46	0.46	0.36	0.45	0.45	-1.30%	14,476
May 29, 2026	0.46	0.46	0.46	0.46	0.46	3.84%	100
May 28, 2026	0.41	0.46	0.39	0.44	0.44	-7.71%	48,090
May 27, 2026	0.50	0.50	0.41	0.48	0.48	-5.88%	3,524
May 26, 2026	0.47	0.51	0.41	0.51	0.51	-	65,449
May 25, 2026	0.45	0.51	0.45	0.51	0.51	15.91%	140,460
May 22, 2026	0.46	0.46	0.39	0.44	0.44	-5.78%	139,950
May 20, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	10,906
May 19, 2026	0.43	0.52	0.39	0.47	0.47	11.43%	37,969
May 18, 2026	0.38	0.42	0.38	0.42	0.42	1.45%	17,406
May 15, 2026	0.39	0.43	0.39	0.41	0.41	-3.94%	26,000
May 13, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	5,000
May 12, 2026	0.37	0.43	0.37	0.43	0.43	3.37%	5,412
May 11, 2026	0.42	0.44	0.39	0.42	0.42	-7.56%	40,472
May 8, 2026	0.45	0.45	0.45	0.45	0.45	5.63%	2,333
May 7, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	128
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
May 5, 2026	0.31	0.43	0.31	0.43	0.43	-1.15%	162,800
May 4, 2026	0.42	0.44	0.30	0.44	0.44	-6.45%	200,612
Apr 29, 2026	0.53	0.53	0.40	0.47	0.47	-2.52%	72,440
Apr 28, 2026	0.48	0.48	0.48	0.48	0.48	-3.05%	32,500
Apr 27, 2026	0.41	0.53	0.41	0.49	0.49	-0.40%	25,798
Apr 24, 2026	0.46	0.52	0.41	0.49	0.49	-1.59%	44,346
Apr 23, 2026	0.54	0.54	0.37	0.50	0.50	-0.79%	6,467
Apr 22, 2026	0.52	0.52	0.42	0.51	0.51	0.80%	22,435
Apr 21, 2026	0.53	0.53	0.50	0.50	0.50	8.19%	2,220
Apr 20, 2026	0.49	0.54	0.44	0.46	0.46	-19.72%	544,763
Apr 17, 2026	0.48	0.58	0.48	0.58	0.58	19.42%	16,377
Apr 16, 2026	0.48	0.58	0.46	0.48	0.48	1.26%	60,264
Apr 15, 2026	0.35	0.58	0.35	0.48	0.48	26.12%	624,158
Apr 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,012
Apr 13, 2026	0.41	0.41	0.38	0.38	0.38	1.32%	44,559
Apr 10, 2026	0.33	0.40	0.33	0.38	0.38	-7.33%	3,700
Apr 8, 2026	0.38	0.41	0.38	0.41	0.41	-0.24%	123,079