Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 18.65
+0.60 (3.32%)
Feb 10, 2026, 5:29 PM CET
Qliro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.83% | 32 |
| Feb 9, 2026 | 17.60 | 18.20 | 17.55 | 18.05 | 18.05 | 1.98% | 8,853 |
| Feb 6, 2026 | 17.70 | 18.15 | 17.70 | 17.70 | 17.70 | -1.12% | 4,573 |
| Feb 5, 2026 | 17.75 | 18.40 | 17.55 | 17.90 | 17.90 | -1.38% | 10,072 |
| Feb 4, 2026 | 18.30 | 18.55 | 17.75 | 18.15 | 18.15 | -0.55% | 4,456 |
| Feb 3, 2026 | 18.40 | 18.60 | 18.20 | 18.25 | 18.25 | -0.54% | 24,460 |
| Feb 2, 2026 | 17.60 | 18.35 | 17.30 | 18.35 | 18.35 | 2.23% | 42,807 |
| Jan 30, 2026 | 17.50 | 18.10 | 17.50 | 17.95 | 17.95 | 0.56% | 10,758 |
| Jan 29, 2026 | 17.80 | 18.00 | 17.50 | 17.85 | 17.85 | - | 10,338 |
| Jan 28, 2026 | 18.15 | 18.20 | 17.85 | 17.85 | 17.85 | -1.65% | 5,760 |
| Jan 27, 2026 | 18.25 | 18.30 | 18.10 | 18.15 | 18.15 | -0.82% | 10,701 |
| Jan 26, 2026 | 18.20 | 18.40 | 18.00 | 18.30 | 18.30 | 0.27% | 8,763 |
| Jan 23, 2026 | 18.15 | 18.45 | 18.00 | 18.25 | 18.25 | 1.67% | 15,900 |
| Jan 22, 2026 | 18.10 | 18.55 | 17.70 | 17.95 | 17.95 | -0.28% | 8,862 |
| Jan 21, 2026 | 17.90 | 18.30 | 17.65 | 18.00 | 18.00 | -1.64% | 11,756 |
| Jan 20, 2026 | 18.10 | 18.30 | 17.70 | 18.30 | 18.30 | 1.10% | 17,675 |
| Jan 19, 2026 | 17.85 | 18.55 | 17.35 | 18.10 | 18.10 | 0.84% | 43,600 |
| Jan 16, 2026 | 17.50 | 18.15 | 17.50 | 17.95 | 17.95 | 3.16% | 70,440 |
| Jan 15, 2026 | 17.10 | 17.45 | 16.75 | 17.40 | 17.40 | 1.46% | 27,065 |
| Jan 14, 2026 | 16.95 | 17.20 | 16.95 | 17.15 | 17.15 | -2.00% | 12,616 |
| Jan 13, 2026 | 17.15 | 17.50 | 17.00 | 17.50 | 17.50 | 0.29% | 23,968 |
| Jan 12, 2026 | 17.75 | 17.90 | 17.30 | 17.45 | 17.45 | -1.97% | 4,873 |
| Jan 9, 2026 | 17.40 | 17.80 | 17.25 | 17.80 | 17.80 | 2.01% | 27,677 |
| Jan 8, 2026 | 17.65 | 17.75 | 17.30 | 17.45 | 17.45 | 0.87% | 15,904 |
| Jan 7, 2026 | 18.00 | 18.00 | 17.25 | 17.30 | 17.30 | -2.81% | 46,096 |
| Jan 5, 2026 | 17.25 | 18.00 | 17.25 | 17.80 | 17.80 | 1.42% | 30,587 |
| Jan 2, 2026 | 17.40 | 17.85 | 17.15 | 17.55 | 17.55 | 0.29% | 23,886 |
| Dec 30, 2025 | 17.50 | 17.85 | 17.15 | 17.50 | 17.50 | - | 11,175 |
| Dec 29, 2025 | 17.55 | 17.65 | 17.15 | 17.50 | 17.50 | - | 74,358 |
| Dec 23, 2025 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | 14,186 |
| Dec 22, 2025 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | -1.15% | 13,484 |
| Dec 19, 2025 | 17.00 | 17.40 | 16.95 | 17.40 | 17.40 | 0.58% | 3,332 |
| Dec 18, 2025 | 17.10 | 17.30 | 16.75 | 17.30 | 17.30 | 0.87% | 14,717 |
| Dec 17, 2025 | 16.70 | 17.25 | 16.70 | 17.15 | 17.15 | 0.59% | 5,328 |
| Dec 16, 2025 | 17.05 | 17.30 | 16.55 | 17.05 | 17.05 | - | 46,106 |
| Dec 15, 2025 | 17.10 | 17.60 | 17.05 | 17.05 | 17.05 | -0.29% | 15,862 |
| Dec 12, 2025 | 17.50 | 17.50 | 16.95 | 17.10 | 17.10 | -0.87% | 2,440 |
| Dec 11, 2025 | 17.30 | 17.30 | 16.95 | 17.25 | 17.25 | 0.58% | 15,899 |
| Dec 10, 2025 | 17.05 | 17.35 | 17.05 | 17.15 | 17.15 | -1.15% | 2,261 |
| Dec 9, 2025 | 17.20 | 17.45 | 17.00 | 17.35 | 17.35 | -1.70% | 31,325 |
| Dec 8, 2025 | 17.40 | 17.70 | 17.15 | 17.65 | 17.65 | 1.73% | 10,724 |
| Dec 5, 2025 | 17.45 | 17.45 | 17.15 | 17.35 | 17.35 | -0.57% | 38,804 |
| Dec 4, 2025 | 17.40 | 17.95 | 17.25 | 17.45 | 17.45 | 0.87% | 15,512 |
| Dec 3, 2025 | 17.35 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | 15,840 |
| Dec 2, 2025 | 17.40 | 17.50 | 17.05 | 17.40 | 17.40 | - | 22,638 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -0.85% | 28,593 |
| Nov 28, 2025 | 17.50 | 17.70 | 17.20 | 17.55 | 17.55 | -0.85% | 15,706 |
| Nov 27, 2025 | 17.55 | 18.60 | 17.45 | 17.70 | 17.70 | 0.57% | 31,175 |
| Nov 26, 2025 | 17.35 | 17.70 | 17.30 | 17.60 | 17.60 | 1.44% | 24,031 |
| Nov 25, 2025 | 17.45 | 17.75 | 17.20 | 17.35 | 17.35 | -0.57% | 26,779 |