Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 17.70
-0.20 (-1.13%)
Nov 28, 2025, 9:06 AM CET
Qliro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.81% | 28,921 |
| Oct 13, 2025 | 18.65 | 18.65 | 18.35 | 18.55 | 18.55 | -1.33% | 70,841 |
| Oct 10, 2025 | 18.30 | 18.95 | 18.30 | 18.80 | 18.80 | 1.08% | 18,274 |
| Oct 9, 2025 | 18.25 | 18.80 | 18.25 | 18.60 | 18.60 | -0.80% | 2,702 |
| Oct 8, 2025 | 18.45 | 18.85 | 18.45 | 18.75 | 18.75 | 1.35% | 19,936 |
| Oct 7, 2025 | 18.95 | 18.95 | 18.40 | 18.50 | 18.50 | -2.63% | 78,427 |
| Oct 6, 2025 | 18.85 | 19.20 | 18.40 | 19.00 | 19.00 | - | 71,699 |
| Oct 3, 2025 | 18.25 | 19.10 | 18.25 | 19.00 | 19.00 | 3.54% | 881,917 |
| Oct 2, 2025 | 18.35 | 18.70 | 18.05 | 18.35 | 18.35 | 0.27% | 28,019 |
| Oct 1, 2025 | 18.85 | 18.95 | 18.15 | 18.30 | 18.30 | -3.68% | 40,697 |
| Sep 30, 2025 | 19.40 | 19.50 | 18.80 | 19.00 | 19.00 | -2.06% | 244,854 |
| Sep 29, 2025 | 20.00 | 20.30 | 19.40 | 19.40 | 19.40 | -1.77% | 20,906 |
| Sep 26, 2025 | 20.00 | 20.30 | 19.35 | 19.75 | 19.75 | 1.28% | 9,507 |
| Sep 25, 2025 | 19.60 | 19.90 | 19.35 | 19.50 | 19.50 | 0.52% | 11,799 |
| Sep 24, 2025 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | -1.77% | 31,241 |
| Sep 23, 2025 | 19.20 | 20.20 | 19.20 | 19.75 | 19.75 | 3.13% | 129,084 |
| Sep 22, 2025 | 18.90 | 19.40 | 18.90 | 19.15 | 19.15 | 0.26% | 47,135 |
| Sep 19, 2025 | 19.00 | 19.55 | 18.85 | 19.10 | 19.10 | -0.26% | 54,634 |