Qliro AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.80	18.80	18.45	18.45	18.45	-1.86%	1,037
Mar 23, 2026	18.65	18.80	18.05	18.80	18.80	0.80%	2,642
Mar 20, 2026	18.70	19.90	18.65	18.65	18.47	-1.84%	28,033
Mar 19, 2026	19.15	19.15	18.50	19.00	18.81	-1.55%	20,496
Mar 18, 2026	19.95	20.00	19.10	19.30	19.11	-2.03%	33,632
Mar 17, 2026	20.40	20.40	19.05	19.70	19.51	-10.05%	99,109
Mar 16, 2026	21.10	23.70	21.10	21.90	21.68	4.29%	56,284
Mar 13, 2026	20.90	21.50	20.80	21.00	20.79	0.96%	41,514
Mar 12, 2026	20.30	21.20	20.00	20.80	20.60	2.46%	33,890
Mar 11, 2026	20.50	21.10	19.90	20.30	20.10	-1.93%	21,377
Mar 10, 2026	19.95	20.70	19.80	20.70	20.50	2.48%	8,052
Mar 9, 2026	20.00	20.40	19.15	20.20	20.00	-0.98%	4,590
Mar 6, 2026	20.30	20.90	20.00	20.40	20.20	-	10,477
Mar 5, 2026	20.10	21.10	20.00	20.40	20.20	2.00%	11,717
Mar 4, 2026	18.95	20.00	18.05	20.00	19.80	6.67%	33,087
Mar 3, 2026	18.40	18.95	17.80	18.75	18.57	1.90%	16,015
Mar 2, 2026	19.00	19.00	18.35	18.40	18.22	-3.41%	4,600
Feb 27, 2026	18.45	19.05	18.30	19.05	18.86	2.97%	33,728
Feb 26, 2026	18.50	18.75	18.40	18.50	18.32	-1.33%	36,339
Feb 25, 2026	18.45	19.00	18.40	18.75	18.57	-	42,934
Feb 24, 2026	19.10	19.10	18.40	18.75	18.57	-2.85%	37,043
Feb 23, 2026	19.30	19.65	19.05	19.30	19.11	1.31%	4,237
Feb 20, 2026	19.10	19.85	19.00	19.05	18.86	-1.80%	4,072
Feb 19, 2026	19.25	19.90	19.25	19.40	19.21	-1.02%	8,615
Feb 18, 2026	19.50	19.75	19.15	19.60	19.41	-1.75%	16,765
Feb 17, 2026	20.00	20.00	19.35	19.95	19.75	-0.25%	6,721
Feb 16, 2026	20.00	20.00	19.50	20.00	19.80	-	16,169
Feb 13, 2026	20.00	21.00	19.70	20.00	19.80	-1.96%	50,463
Feb 12, 2026	20.40	20.50	19.80	20.40	20.20	0.49%	49,826
Feb 11, 2026	18.80	21.30	18.25	20.30	20.10	8.85%	247,642
Feb 10, 2026	18.20	19.30	18.20	18.65	18.47	3.32%	37,808
Feb 9, 2026	17.60	18.20	17.55	18.05	17.87	1.98%	8,853
Feb 6, 2026	17.70	18.15	17.70	17.70	17.53	-1.12%	4,573
Feb 5, 2026	17.75	18.40	17.55	17.90	17.72	-1.38%	10,072
Feb 4, 2026	18.30	18.55	17.75	18.15	17.97	-0.55%	4,456
Feb 3, 2026	18.40	18.60	18.20	18.25	18.07	-0.54%	24,460
Feb 2, 2026	17.60	18.35	17.30	18.35	18.17	2.23%	42,807
Jan 30, 2026	17.50	18.10	17.50	17.95	17.77	0.56%	10,758
Jan 29, 2026	17.80	18.00	17.50	17.85	17.67	-	10,364
Jan 28, 2026	18.15	18.20	17.85	17.85	17.67	-1.65%	5,760
Jan 27, 2026	18.25	18.30	18.10	18.15	17.97	-0.82%	10,701
Jan 26, 2026	18.20	18.40	18.00	18.30	18.12	0.27%	8,763
Jan 23, 2026	18.15	18.45	18.00	18.25	18.07	1.67%	15,900
Jan 22, 2026	18.10	18.55	17.70	17.95	17.77	-0.28%	8,862
Jan 21, 2026	17.90	18.30	17.65	18.00	17.82	-1.64%	11,756
Jan 20, 2026	18.10	18.30	17.70	18.30	18.12	1.10%	17,675
Jan 19, 2026	17.85	18.55	17.35	18.10	17.92	0.84%	43,600
Jan 16, 2026	17.50	18.15	17.50	17.95	17.77	3.16%	70,457
Jan 15, 2026	17.10	17.45	16.75	17.40	17.23	1.46%	27,065
Jan 14, 2026	16.95	17.20	16.95	17.15	16.98	-2.00%	12,616