Qlucore AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.41	0.41	0.39	0.41	0.41	-	808
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	24
Apr 1, 2026	0.41	0.41	0.40	0.40	0.40	3.63%	971
Mar 31, 2026	0.42	0.42	0.35	0.39	0.39	-1.03%	49,350
Mar 30, 2026	0.42	0.42	0.39	0.39	0.39	-6.25%	152,800
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-1.42%	15,448
Mar 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.40%	4,800
Mar 23, 2026	0.43	0.43	0.35	0.43	0.43	-2.73%	3,191
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