Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 16.75
+0.25 (1.52%)
Sep 22, 2026, 5:29 PM CET
Qliro AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 17.35 | 17.40 | 17.20 | 17.40 | 17.40 | 0.29% | 49,680 |
| Aug 3, 2026 | 17.30 | 17.45 | 17.20 | 17.35 | 17.35 | -0.29% | 16,232 |
| Jul 31, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 19,758 |
| Jul 30, 2026 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | 0.86% | 41,731 |
| Jul 29, 2026 | 17.65 | 17.75 | 17.30 | 17.35 | 17.35 | - | 39,065 |
| Jul 28, 2026 | 17.90 | 17.90 | 17.30 | 17.35 | 17.35 | -1.98% | 30,748 |
| Jul 27, 2026 | 17.55 | 17.70 | 17.25 | 17.70 | 17.70 | 0.85% | 44,171 |
| Jul 24, 2026 | 17.70 | 17.95 | 17.50 | 17.55 | 17.55 | -2.50% | 68,481 |
| Jul 23, 2026 | 17.90 | 18.05 | 17.90 | 18.00 | 18.00 | 0.56% | 54,052 |
| Jul 22, 2026 | 18.35 | 18.55 | 17.50 | 17.90 | 17.90 | -3.76% | 85,789 |
| Jul 21, 2026 | 19.10 | 19.10 | 18.35 | 18.60 | 18.60 | -3.63% | 69,955 |
| Jul 20, 2026 | 19.10 | 19.30 | 18.80 | 19.30 | 19.30 | 1.05% | 65,146 |
| Jul 17, 2026 | 19.50 | 19.50 | 18.45 | 19.10 | 19.10 | -3.29% | 173,134 |
| Jul 16, 2026 | 18.80 | 19.75 | 18.75 | 19.75 | 19.75 | 4.22% | 55,039 |
| Jul 15, 2026 | 19.10 | 19.10 | 18.80 | 18.95 | 18.95 | -0.26% | 21,653 |