Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 18.05
-0.50 (-2.70%)
Sep 2, 2025, 5:29 PM CET
Qliro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 24.40 | 24.60 | 23.70 | 24.00 | 24.00 | -2.04% | 12,093 |
| Jul 31, 2025 | 24.50 | 24.70 | 23.80 | 24.50 | 24.50 | -1.61% | 78,222 |
| Jul 30, 2025 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | 2.47% | 38,833 |
| Jul 29, 2025 | 24.70 | 24.90 | 24.00 | 24.30 | 24.30 | -1.22% | 32,777 |
| Jul 28, 2025 | 23.80 | 24.70 | 23.80 | 24.60 | 24.60 | 2.50% | 170,880 |
| Jul 25, 2025 | 24.80 | 25.00 | 23.80 | 24.00 | 24.00 | -4.00% | 20,125 |
| Jul 24, 2025 | 26.30 | 26.30 | 24.40 | 25.00 | 25.00 | -2.34% | 56,148 |
| Jul 23, 2025 | 23.50 | 26.10 | 23.40 | 25.60 | 25.60 | 6.67% | 106,422 |
| Jul 22, 2025 | 24.20 | 24.20 | 23.10 | 24.00 | 24.00 | 2.56% | 12,410 |
| Jul 21, 2025 | 23.20 | 24.50 | 23.20 | 23.40 | 23.40 | -2.50% | 41,253 |
| Jul 18, 2025 | 23.70 | 24.20 | 23.00 | 24.00 | 24.00 | 1.27% | 7,054 |
| Jul 17, 2025 | 23.50 | 24.20 | 23.40 | 23.70 | 23.70 | -2.07% | 14,689 |
| Jul 16, 2025 | 24.10 | 24.70 | 22.90 | 24.20 | 24.20 | 2.54% | 29,832 |
| Jul 15, 2025 | 22.60 | 24.20 | 22.60 | 23.60 | 23.60 | 3.96% | 35,530 |
| Jul 14, 2025 | 22.70 | 23.30 | 22.40 | 22.70 | 22.70 | -0.44% | 37,692 |
| Jul 11, 2025 | 22.20 | 22.80 | 22.00 | 22.80 | 22.80 | 2.70% | 28,653 |
| Jul 10, 2025 | 22.30 | 22.60 | 22.00 | 22.20 | 22.20 | -0.45% | 5,048 |
| Jul 9, 2025 | 22.30 | 22.90 | 22.00 | 22.30 | 22.30 | -0.45% | 5,299 |
| Jul 8, 2025 | 23.40 | 23.40 | 21.90 | 22.40 | 22.40 | -4.27% | 50,697 |
| Jul 7, 2025 | 22.90 | 23.40 | 22.10 | 23.40 | 23.40 | 1.74% | 29,223 |
| Jul 4, 2025 | 23.40 | 23.40 | 21.60 | 23.00 | 23.00 | 1.32% | 25,765 |
| Jul 3, 2025 | 22.50 | 23.90 | 22.40 | 22.70 | 22.70 | 3.18% | 45,046 |
| Jul 2, 2025 | 23.00 | 23.90 | 21.90 | 22.00 | 22.00 | -4.35% | 46,663 |
| Jul 1, 2025 | 23.30 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 14,086 |
| Jun 30, 2025 | 23.10 | 24.30 | 22.80 | 24.00 | 24.00 | 3.00% | 14,451 |
| Jun 27, 2025 | 23.10 | 24.80 | 23.10 | 23.30 | 23.30 | -1.69% | 18,586 |
| Jun 26, 2025 | 22.50 | 25.00 | 22.50 | 23.70 | 23.70 | 4.87% | 70,496 |
| Jun 25, 2025 | 22.70 | 23.30 | 22.30 | 22.60 | 22.60 | -0.44% | 41,072 |