Qliro AB (publ) (STO:QLIRO)
Sweden · Delayed Price · Currency is SEK 12.40
-0.30 (-2.36%)
Nov 2, 2026, 4:17 PM CET
Qliro AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.70 | 12.75 | 12.20 | 12.40 | 12.40 | -2.36% | 30,597 |
| Oct 30, 2026 | 12.75 | 12.80 | 12.50 | 12.70 | 12.70 | -0.39% | 50,278 |
| Oct 29, 2026 | 12.70 | 13.30 | 12.50 | 12.75 | 12.75 | 0.79% | 53,567 |
| Oct 28, 2026 | 12.85 | 13.15 | 12.65 | 12.65 | 12.65 | -1.56% | 19,780 |
| Oct 27, 2026 | 12.60 | 13.10 | 12.20 | 12.85 | 12.85 | 2.80% | 53,569 |
| Oct 26, 2026 | 12.85 | 13.25 | 12.50 | 12.50 | 12.50 | -2.34% | 46,268 |
| Oct 23, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 0.39% | 243,281 |
| Oct 22, 2026 | 14.20 | 14.20 | 11.50 | 12.75 | 12.75 | -13.85% | 861,208 |
| Oct 21, 2026 | 14.80 | 15.40 | 14.80 | 14.80 | 14.80 | -2.63% | 21,276 |
| Oct 20, 2026 | 15.10 | 15.25 | 14.85 | 15.20 | 15.20 | -0.33% | 9,469 |
| Oct 19, 2026 | 15.30 | 15.35 | 14.95 | 15.25 | 15.25 | 0.99% | 481 |
| Oct 16, 2026 | 15.20 | 15.35 | 15.00 | 15.10 | 15.10 | -0.66% | 27,080 |
| Oct 15, 2026 | 15.10 | 15.35 | 14.90 | 15.20 | 15.20 | -1.62% | 28,375 |
| Oct 14, 2026 | 15.05 | 15.45 | 15.05 | 15.45 | 15.45 | 1.98% | 4,984 |
| Oct 13, 2026 | 15.40 | 15.55 | 15.10 | 15.15 | 15.15 | -0.98% | 30,868 |
| 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 |