Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 17.50
0.00 (0.00%)
At close: Dec 23, 2025
Qliro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 17.30 | 17.50 | 17.20 | 17.45 | 17.45 | 0.29% | 5,575 |
| Nov 21, 2025 | 17.30 | 17.75 | 17.30 | 17.40 | 17.40 | -1.42% | 3,473 |
| Nov 20, 2025 | 17.45 | 17.65 | 17.30 | 17.65 | 17.65 | 0.86% | 62,944 |
| Nov 19, 2025 | 17.85 | 18.00 | 17.50 | 17.50 | 17.50 | -1.96% | 15,880 |
| Nov 18, 2025 | 18.20 | 18.20 | 17.60 | 17.85 | 17.85 | -2.19% | 70,979 |
| Nov 17, 2025 | 17.75 | 18.60 | 17.60 | 18.25 | 18.25 | 3.99% | 6,399 |
| Nov 14, 2025 | 17.90 | 18.00 | 17.55 | 17.55 | 17.55 | -0.85% | 6,582 |
| Nov 13, 2025 | 17.70 | 18.00 | 17.65 | 17.70 | 17.70 | -1.39% | 31,653 |
| Nov 12, 2025 | 17.85 | 18.00 | 17.55 | 17.95 | 17.95 | 0.56% | 26,230 |
| Nov 11, 2025 | 17.45 | 17.90 | 17.45 | 17.85 | 17.85 | 0.85% | 2,848 |
| Nov 10, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 7,269 |
| Nov 7, 2025 | 17.50 | 17.85 | 17.40 | 17.80 | 17.80 | 1.14% | 11,728 |
| Nov 6, 2025 | 17.85 | 18.40 | 17.40 | 17.60 | 17.60 | -1.40% | 26,847 |
| Nov 5, 2025 | 18.30 | 18.40 | 17.85 | 17.85 | 17.85 | -3.25% | 21,658 |
| Nov 4, 2025 | 18.60 | 19.15 | 18.25 | 18.45 | 18.45 | -1.34% | 26,321 |
| Nov 3, 2025 | 19.00 | 19.10 | 18.55 | 18.70 | 18.70 | -1.06% | 64,459 |
| Oct 31, 2025 | 19.10 | 19.45 | 18.70 | 18.90 | 18.90 | -2.33% | 22,168 |
| Oct 30, 2025 | 19.45 | 19.45 | 19.10 | 19.35 | 19.35 | -0.51% | 25,225 |
| Oct 29, 2025 | 18.80 | 19.45 | 18.80 | 19.45 | 19.45 | 1.57% | 4,324 |
| Oct 28, 2025 | 19.15 | 19.55 | 18.85 | 19.15 | 19.15 | -0.26% | 26,459 |
| Oct 27, 2025 | 19.25 | 19.60 | 18.95 | 19.20 | 19.20 | -0.26% | 24,221 |
| Oct 24, 2025 | 19.40 | 19.60 | 19.00 | 19.25 | 19.25 | -0.77% | 44,927 |
| Oct 23, 2025 | 19.55 | 19.60 | 19.00 | 19.40 | 19.40 | -0.77% | 49,699 |
| Oct 22, 2025 | 18.50 | 19.60 | 18.50 | 19.55 | 19.55 | 5.68% | 63,503 |
| Oct 21, 2025 | 18.30 | 18.75 | 18.00 | 18.50 | 18.50 | 0.82% | 47,117 |
| Oct 20, 2025 | 18.60 | 18.95 | 18.30 | 18.35 | 18.35 | -1.08% | 29,867 |
| Oct 17, 2025 | 18.95 | 18.95 | 18.55 | 18.55 | 18.55 | -2.11% | 114,996 |
| Oct 16, 2025 | 18.60 | 19.05 | 18.60 | 18.95 | 18.95 | 1.34% | 10,440 |
| Oct 15, 2025 | 18.55 | 18.95 | 18.50 | 18.70 | 18.70 | - | 9,051 |