Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.32	0.40	0.32	0.40	0.40	6.65%	17,175
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	0.27%	1,648
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-	4,185
Aug 4, 2026	0.30	0.38	0.30	0.38	0.38	-0.53%	58,720
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	3.01%	10,210
Jul 31, 2026	0.31	0.37	0.31	0.37	0.37	-3.17%	23,094
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	-	462
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-2.58%	526
Jul 28, 2026	0.39	0.39	0.34	0.39	0.39	-0.26%	27,405
Jul 27, 2026	0.38	0.40	0.31	0.39	0.39	2.37%	14,585
Jul 24, 2026	0.42	0.42	0.38	0.38	0.38	15.85%	40,188
Jul 23, 2026	0.32	0.33	0.32	0.33	0.33	-11.11%	22,633
Jul 22, 2026	0.41	0.42	0.31	0.37	0.37	-10.87%	12,947
Jul 21, 2026	0.43	0.43	0.33	0.41	0.41	5.88%	62,754
Jul 20, 2026	0.35	0.39	0.33	0.39	0.39	-0.76%	85,085
Jul 17, 2026	0.40	0.40	0.32	0.39	0.39	-6.19%	3,699
Jul 16, 2026	0.43	0.43	0.32	0.42	0.42	-1.41%	11,588
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	10.65%	4,546
Jul 14, 2026	0.37	0.39	0.37	0.39	0.39	27.91%	2,629
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-	29,387
Jul 10, 2026	0.31	0.42	0.30	0.30	0.30	13.16%	96,081
Jul 9, 2026	0.31	0.31	0.27	0.27	0.27	-13.36%	66,025
Jul 8, 2026	0.25	0.31	0.25	0.31	0.31	5.86%	7,845
Jul 7, 2026	0.32	0.32	0.29	0.29	0.29	2.84%	36,931
Jul 6, 2026	0.32	0.32	0.24	0.28	0.28	-9.90%	15,826