Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 24.00
-0.50 (-2.04%)
Aug 1, 2025, 5:24 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 22.50 | 23.80 | 22.00 | 22.70 | 22.70 | 0.89% | 50,180 |
| Jun 23, 2025 | 21.90 | 23.60 | 21.10 | 22.50 | 22.50 | 0.90% | 48,703 |
| Jun 19, 2025 | 21.40 | 22.40 | 21.30 | 22.30 | 22.30 | 1.36% | 47,748 |
| Jun 18, 2025 | 22.40 | 24.00 | 21.10 | 22.00 | 22.00 | 23.94% | 258,587 |
| Jun 17, 2025 | 17.60 | 18.05 | 17.60 | 17.75 | 17.75 | 0.85% | 7,694 |
| Jun 16, 2025 | 18.75 | 18.75 | 17.60 | 17.60 | 17.60 | -2.22% | 10,791 |
| Jun 13, 2025 | 19.20 | 19.20 | 17.95 | 18.00 | 18.00 | -6.49% | 18,475 |
| Jun 12, 2025 | 18.57 | 19.45 | 18.57 | 19.25 | 19.25 | 3.16% | 50,712 |
| Jun 11, 2025 | 18.91 | 18.91 | 18.52 | 18.66 | 18.66 | -1.06% | 19,259 |
| Jun 10, 2025 | 18.47 | 19.20 | 18.42 | 18.86 | 18.86 | -3.18% | 8,106 |
| Jun 9, 2025 | 19.84 | 19.84 | 18.76 | 19.48 | 19.48 | -0.81% | 59,793 |
| Jun 5, 2025 | 19.84 | 19.84 | 19.49 | 19.64 | 19.64 | 0.51% | 6,305 |
| Jun 4, 2025 | 20.03 | 20.03 | 19.45 | 19.54 | 19.54 | -1.01% | 6,096 |
| Jun 3, 2025 | 19.45 | 20.13 | 19.40 | 19.74 | 19.74 | 2.55% | 9,647 |
| Jun 2, 2025 | 19.54 | 19.54 | 18.96 | 19.25 | 19.25 | -1.23% | 15,576 |
| May 30, 2025 | 19.20 | 19.74 | 19.20 | 19.49 | 19.49 | 1.51% | 12,883 |
| May 28, 2025 | 19.49 | 20.03 | 19.20 | 19.20 | 19.20 | -1.29% | 11,155 |
| May 27, 2025 | 20.03 | 20.52 | 19.45 | 19.45 | 19.45 | 0.52% | 132,052 |
| May 26, 2025 | 19.54 | 19.54 | 18.52 | 19.35 | 19.35 | - | 8,154 |
| May 23, 2025 | 19.35 | 19.54 | 18.86 | 19.35 | 19.35 | - | 19,867 |
| May 22, 2025 | 19.30 | 19.40 | 18.86 | 19.35 | 19.35 | 0.26% | 6,914 |
| May 21, 2025 | 19.49 | 19.74 | 18.47 | 19.30 | 19.30 | -0.26% | 14,364 |