Qliro AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	15.40	15.55	15.10	15.40	15.40	0.65%	18,466
Oct 12, 2026	15.10	15.70	15.10	15.30	15.30	-	37,685
Oct 9, 2026	14.90	15.50	14.90	15.30	15.30	2.00%	34,112
Oct 8, 2026	15.10	15.25	14.80	15.00	15.00	-0.66%	48,427
Oct 7, 2026	15.10	15.50	15.00	15.10	15.10	-2.58%	92,657
Oct 6, 2026	15.60	15.90	15.30	15.50	15.50	-0.64%	113,202
Oct 5, 2026	15.65	15.80	15.25	15.60	15.60	-1.58%	66,595
Oct 2, 2026	16.00	16.20	15.55	15.85	15.85	-1.25%	36,243
Oct 1, 2026	16.10	16.45	15.75	16.05	16.05	-0.31%	42,221
Sep 30, 2026	16.35	16.55	16.00	16.10	16.10	-0.62%	51,866
Sep 29, 2026	16.45	16.65	16.20	16.20	16.20	-1.52%	36,994
Sep 28, 2026	16.50	16.90	16.40	16.45	16.45	-0.30%	20,414
Sep 25, 2026	16.45	16.80	16.40	16.50	16.50	-0.60%	23,032
Sep 24, 2026	16.80	16.80	16.45	16.60	16.60	-0.90%	36,344
Sep 23, 2026	16.95	17.00	16.60	16.75	16.75	-	31,873
Sep 22, 2026	16.35	17.35	16.35	16.75	16.75	1.52%	16,279
Sep 21, 2026	16.50	16.85	16.30	16.50	16.50	-0.60%	83,531
Sep 18, 2026	16.80	17.35	16.60	16.60	16.60	-2.35%	122,052
Sep 17, 2026	17.00	17.05	16.80	17.00	17.00	1.49%	9,836
Sep 16, 2026	16.65	17.45	16.65	16.75	16.75	-1.18%	26,391
Sep 15, 2026	17.00	17.20	16.60	16.95	16.95	-0.88%	39,612
Sep 14, 2026	17.05	17.30	16.80	17.10	17.10	-1.16%	30,488
Sep 11, 2026	17.35	17.35	17.00	17.30	17.30	-0.29%	21,548
Sep 10, 2026	17.45	17.50	17.15	17.35	17.35	-0.57%	32,637
Sep 9, 2026	17.50	17.60	17.15	17.45	17.45	-0.85%	136,180
Sep 8, 2026	17.60	17.90	17.45	17.60	17.60	-0.85%	33,624
Sep 7, 2026	17.45	17.90	17.45	17.75	17.75	0.57%	17,382
Sep 4, 2026	17.65	17.80	17.60	17.65	17.65	-	5,152
Sep 3, 2026	17.40	17.80	17.40	17.65	17.65	-0.56%	14,773
Sep 2, 2026	17.60	17.75	17.40	17.75	17.75	0.85%	22,865
Sep 1, 2026	17.50	17.70	17.45	17.60	17.60	-0.28%	22,186
Aug 31, 2026	17.55	18.00	17.45	17.65	17.65	0.57%	62,684
Aug 28, 2026	17.55	17.90	17.50	17.55	17.55	0.29%	41,769
Aug 27, 2026	17.70	17.90	17.50	17.50	17.50	-0.85%	24,943
Aug 26, 2026	17.90	18.00	17.65	17.65	17.65	-1.94%	121,838
Aug 25, 2026	17.80	18.05	17.65	18.00	18.00	0.28%	32,943
Aug 24, 2026	18.05	18.40	17.80	17.95	17.95	-0.55%	26,267
Aug 21, 2026	18.25	18.40	17.90	18.05	18.05	-1.10%	78,774
Aug 20, 2026	18.35	19.15	18.20	18.25	18.25	-0.54%	15,734
Aug 19, 2026	18.75	18.85	18.35	18.35	18.35	-1.34%	18,670
Aug 18, 2026	19.20	19.45	18.60	18.60	18.60	-5.10%	26,242
Aug 17, 2026	19.35	19.60	19.00	19.60	19.60	0.51%	27,093
Aug 14, 2026	19.20	19.50	18.80	19.50	19.50	2.90%	70,351
Aug 13, 2026	18.50	18.95	18.50	18.95	18.95	2.43%	24,727
Aug 12, 2026	18.45	18.70	18.30	18.50	18.50	1.37%	20,037
Aug 11, 2026	18.65	18.65	18.25	18.25	18.25	-1.62%	50,224
Aug 10, 2026	18.65	18.65	18.25	18.55	18.55	-0.80%	29,143
Aug 7, 2026	18.30	18.75	18.30	18.70	18.70	1.63%	28,040
Aug 6, 2026	18.00	18.60	17.95	18.40	18.40	3.66%	72,631
Aug 5, 2026	17.40	18.05	17.30	17.75	17.75	2.01%	114,561