Qliro AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.10	19.20	18.55	18.90	18.90	-	23,717
Jun 17, 2026	19.00	19.45	18.80	18.90	18.90	-2.07%	28,037
Jun 16, 2026	18.65	19.40	18.65	19.30	19.30	0.52%	131,611
Jun 15, 2026	19.20	19.65	18.95	19.20	19.20	-1.29%	29,019
Jun 12, 2026	19.15	19.55	19.10	19.45	19.45	1.57%	48,429
Jun 11, 2026	18.85	19.25	18.40	19.15	19.15	1.59%	13,681
Jun 10, 2026	18.05	19.25	18.05	18.85	18.85	-0.26%	125,218
Jun 9, 2026	18.75	19.00	18.45	18.90	18.90	1.34%	12,802
Jun 8, 2026	18.65	18.90	18.05	18.65	18.65	-0.27%	26,607
Jun 5, 2026	18.70	18.90	18.45	18.70	18.70	-0.27%	18,916
Jun 4, 2026	19.25	19.25	18.60	18.75	18.75	-1.57%	45,771
Jun 3, 2026	18.15	19.25	18.10	19.05	19.05	4.38%	81,329
Jun 2, 2026	18.10	18.40	18.10	18.25	18.25	0.27%	44,888
Jun 1, 2026	18.85	19.15	18.15	18.20	18.20	-3.19%	82,640
May 29, 2026	19.25	19.45	18.80	18.80	18.80	-1.05%	42,850
May 28, 2026	18.80	19.35	18.80	19.00	19.00	-0.78%	98,592
May 27, 2026	19.10	19.50	18.85	19.15	19.15	-0.78%	72,943
May 26, 2026	19.60	20.10	19.30	19.30	19.30	-1.53%	19,351
May 25, 2026	19.65	19.85	19.20	19.60	19.60	-0.25%	23,174
May 22, 2026	19.35	19.70	19.30	19.65	19.65	-	42,090
May 21, 2026	19.50	19.95	19.50	19.65	19.65	-	46,475
May 20, 2026	19.80	19.85	19.30	19.65	19.65	0.77%	84,237
May 19, 2026	19.95	20.00	19.50	19.50	19.50	-1.76%	125,792
May 18, 2026	19.85	20.10	19.65	19.85	19.85	-0.25%	218,076
May 15, 2026	19.15	19.90	19.00	19.90	19.90	4.19%	112,687
May 13, 2026	18.80	19.10	18.30	19.10	19.10	2.14%	179,258
May 12, 2026	18.95	19.00	18.50	18.70	18.70	-0.80%	71,559
May 11, 2026	18.50	19.20	18.50	18.85	18.85	3.01%	216,704
May 8, 2026	17.75	18.30	17.40	18.30	18.30	2.81%	99,420
May 7, 2026	18.40	18.40	17.75	17.80	17.80	-3.78%	122,262
May 6, 2026	18.10	18.80	17.90	18.50	18.50	7.56%	331,065
May 5, 2026	17.10	17.50	17.10	17.20	17.20	-1.15%	35,673
May 4, 2026	17.60	17.75	17.20	17.40	17.40	-1.42%	87,173
Apr 30, 2026	17.45	17.65	17.10	17.65	17.65	1.44%	37,650
Apr 29, 2026	17.50	17.55	17.30	17.40	17.40	-0.57%	20,242
Apr 28, 2026	17.50	17.80	17.25	17.50	17.50	-0.85%	73,380
Apr 27, 2026	17.65	17.85	17.40	17.65	17.65	-	35,920
Apr 24, 2026	18.00	18.00	17.40	17.65	17.65	-0.84%	57,630
Apr 23, 2026	17.90	18.30	17.40	17.80	17.80	-1.11%	68,009
Apr 22, 2026	17.85	18.00	17.85	18.00	18.00	1.12%	26,322
Apr 21, 2026	17.90	17.95	17.80	17.80	17.80	-1.11%	5,514
Apr 20, 2026	17.85	18.00	17.50	18.00	18.00	-	38,444
Apr 17, 2026	18.05	18.30	17.75	18.00	18.00	-	28,836
Apr 16, 2026	17.95	18.05	17.65	18.00	18.00	-0.28%	45,948
Apr 15, 2026	17.85	18.10	17.70	18.05	18.05	1.12%	32,844
Apr 14, 2026	17.90	18.00	17.50	17.85	17.85	-0.28%	79,251
Apr 13, 2026	17.80	18.20	17.50	17.90	17.90	0.28%	56,785
Apr 10, 2026	17.65	18.10	17.65	17.85	17.85	1.71%	11,703
Apr 9, 2026	17.55	17.75	17.50	17.55	17.55	-1.68%	28,260
Apr 8, 2026	18.00	18.35	17.25	17.85	17.85	-0.83%	61,613