Qliro AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.00	19.00	18.35	18.95	18.95	-0.52%	4,600
Feb 27, 2026	18.45	19.05	18.30	19.05	19.05	2.97%	33,728
Feb 26, 2026	18.50	18.75	18.40	18.50	18.50	-1.33%	36,339
Feb 25, 2026	18.45	19.00	18.40	18.75	18.75	-	42,934
Feb 24, 2026	19.10	19.10	18.40	18.75	18.75	-2.85%	37,043
Feb 23, 2026	19.30	19.65	19.05	19.30	19.30	1.31%	4,237
Feb 20, 2026	19.10	19.85	19.00	19.05	19.05	-1.80%	4,072
Feb 19, 2026	19.25	19.90	19.25	19.40	19.40	-1.02%	8,615
Feb 18, 2026	19.50	19.75	19.15	19.60	19.60	-1.75%	16,765
Feb 17, 2026	20.00	20.00	19.35	19.95	19.95	-0.25%	6,721
Feb 16, 2026	20.00	20.00	19.50	20.00	20.00	-	16,169
Feb 13, 2026	20.00	21.00	19.70	20.00	20.00	-1.96%	50,463
Feb 12, 2026	20.40	20.50	19.80	20.40	20.40	0.49%	49,826
Feb 11, 2026	18.80	21.30	18.25	20.30	20.30	8.85%	247,642
Feb 10, 2026	18.20	19.30	18.20	18.65	18.65	3.32%	37,808
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