Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 18.80
+0.20 (1.08%)
Oct 10, 2025, 5:05 PM CET
Qliro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.30 | 18.95 | 18.30 | 18.80 | 18.80 | 1.08% | 18,274 |
| Oct 9, 2025 | 18.25 | 18.80 | 18.25 | 18.60 | 18.60 | -0.80% | 2,702 |
| Oct 8, 2025 | 18.45 | 18.85 | 18.45 | 18.75 | 18.75 | 1.35% | 19,936 |
| Oct 7, 2025 | 18.95 | 18.95 | 18.40 | 18.50 | 18.50 | -2.63% | 78,427 |
| Oct 6, 2025 | 18.85 | 19.20 | 18.40 | 19.00 | 19.00 | - | 71,699 |
| Oct 3, 2025 | 18.25 | 19.10 | 18.25 | 19.00 | 19.00 | 3.54% | 881,917 |
| Oct 2, 2025 | 18.35 | 18.70 | 18.05 | 18.35 | 18.35 | 0.27% | 28,019 |
| Oct 1, 2025 | 18.85 | 18.95 | 18.15 | 18.30 | 18.30 | -3.68% | 40,697 |
| Sep 30, 2025 | 19.40 | 19.50 | 18.80 | 19.00 | 19.00 | -2.06% | 244,854 |
| Sep 29, 2025 | 20.00 | 20.30 | 19.40 | 19.40 | 19.40 | -1.77% | 20,906 |
| Sep 26, 2025 | 20.00 | 20.30 | 19.35 | 19.75 | 19.75 | 1.28% | 9,507 |
| Sep 25, 2025 | 19.60 | 19.90 | 19.35 | 19.50 | 19.50 | 0.52% | 11,799 |
| Sep 24, 2025 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | -1.77% | 31,241 |
| Sep 23, 2025 | 19.20 | 20.20 | 19.20 | 19.75 | 19.75 | 3.13% | 129,084 |
| Sep 22, 2025 | 18.90 | 19.40 | 18.90 | 19.15 | 19.15 | 0.26% | 47,135 |
| Sep 19, 2025 | 19.00 | 19.55 | 18.85 | 19.10 | 19.10 | -0.26% | 54,634 |
| Sep 18, 2025 | 19.30 | 19.65 | 18.95 | 19.15 | 19.15 | -0.78% | 46,442 |
| Sep 17, 2025 | 19.35 | 19.60 | 19.20 | 19.30 | 19.30 | 0.52% | 32,019 |
| Sep 16, 2025 | 18.70 | 19.20 | 18.65 | 19.20 | 19.20 | 1.86% | 91,580 |
| Sep 15, 2025 | 18.90 | 19.35 | 18.60 | 18.85 | 18.85 | -1.05% | 49,107 |
| Sep 12, 2025 | 19.20 | 19.60 | 19.00 | 19.05 | 19.05 | -1.80% | 33,463 |
| Sep 11, 2025 | 19.60 | 20.00 | 19.40 | 19.40 | 19.40 | -0.51% | 30,268 |
| Sep 10, 2025 | 18.75 | 19.60 | 18.70 | 19.50 | 19.50 | 3.72% | 55,472 |
| Sep 9, 2025 | 18.80 | 19.45 | 18.80 | 18.80 | 18.80 | -3.84% | 15,453 |
| Sep 8, 2025 | 18.85 | 19.55 | 18.70 | 19.55 | 19.55 | 1.82% | 59,851 |
| Sep 5, 2025 | 19.25 | 19.40 | 18.60 | 19.20 | 19.20 | -1.29% | 63,686 |
| Sep 4, 2025 | 18.80 | 19.45 | 18.20 | 19.45 | 19.45 | 4.85% | 9,400 |
| Sep 3, 2025 | 18.05 | 19.00 | 17.85 | 18.55 | 18.55 | 2.77% | 91,480 |
| Sep 2, 2025 | 18.45 | 18.55 | 17.85 | 18.05 | 18.05 | -2.70% | 183,857 |
| Sep 1, 2025 | 19.50 | 19.75 | 17.95 | 18.55 | 18.55 | -4.87% | 178,089 |
| Aug 29, 2025 | 19.60 | 19.95 | 19.00 | 19.50 | 19.50 | -0.76% | 103,312 |
| Aug 28, 2025 | 20.00 | 20.80 | 19.10 | 19.65 | 19.65 | -2.72% | 109,723 |
| Aug 27, 2025 | 20.40 | 20.40 | 19.50 | 20.20 | 20.20 | 1.00% | 108,392 |
| Aug 26, 2025 | 19.00 | 21.00 | 18.55 | 20.00 | 20.00 | -10.71% | 473,730 |
| Aug 25, 2025 | 22.90 | 23.80 | 22.40 | 22.40 | 22.40 | -1.32% | 250,065 |
| Aug 22, 2025 | 22.60 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 8,311 |
| Aug 21, 2025 | 22.50 | 22.90 | 22.50 | 22.80 | 22.80 | 0.88% | 6,739 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.40 | 22.60 | 22.60 | -1.74% | 21,447 |
| Aug 19, 2025 | 22.80 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 17,512 |
| Aug 18, 2025 | 22.70 | 23.30 | 22.70 | 22.80 | 22.80 | 0.44% | 178,760 |
| Aug 15, 2025 | 22.70 | 23.20 | 22.50 | 22.70 | 22.70 | - | 29,998 |
| Aug 14, 2025 | 22.90 | 23.40 | 22.50 | 22.70 | 22.70 | -2.16% | 66,524 |
| Aug 13, 2025 | 23.30 | 23.70 | 22.80 | 23.20 | 23.20 | -2.52% | 59,095 |
| Aug 12, 2025 | 23.30 | 23.80 | 22.90 | 23.80 | 23.80 | 3.03% | 16,077 |
| Aug 11, 2025 | 23.60 | 23.90 | 22.90 | 23.10 | 23.10 | -1.70% | 55,485 |
| Aug 8, 2025 | 23.80 | 23.80 | 22.90 | 23.50 | 23.50 | -1.67% | 34,779 |
| Aug 7, 2025 | 23.70 | 23.90 | 23.20 | 23.90 | 23.90 | 1.70% | 32,052 |
| Aug 6, 2025 | 23.50 | 23.60 | 23.00 | 23.50 | 23.50 | - | 35,566 |
| Aug 5, 2025 | 23.70 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 60,344 |
| Aug 4, 2025 | 23.80 | 24.00 | 23.40 | 24.00 | 24.00 | - | 29,247 |