Qliro AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	19.05	19.35	18.75	19.00	19.00	-0.26%	17,277
Jul 13, 2026	19.20	19.35	18.85	19.05	19.05	0.26%	6,898
Jul 10, 2026	18.80	19.00	18.70	19.00	19.00	1.06%	15,372
Jul 9, 2026	18.95	18.95	18.55	18.80	18.80	0.27%	32,479
Jul 8, 2026	18.90	19.20	18.60	18.75	18.75	-0.79%	11,939
Jul 7, 2026	19.05	19.10	18.75	18.90	18.90	-1.05%	6,230
Jul 6, 2026	19.00	19.30	18.80	19.10	19.10	-0.26%	9,530
Jul 3, 2026	19.30	19.30	18.85	19.15	19.15	-0.52%	26,844
Jul 2, 2026	19.05	19.50	19.05	19.25	19.25	0.79%	86,756
Jul 1, 2026	19.20	19.50	18.90	19.10	19.10	-0.52%	9,467
Jun 30, 2026	19.20	19.60	18.95	19.20	19.20	2.40%	31,183
Jun 29, 2026	19.10	19.10	18.40	18.75	18.75	-0.79%	36,655
Jun 26, 2026	18.95	19.10	18.90	18.90	18.90	-1.05%	11,619
Jun 25, 2026	19.20	19.50	18.90	19.10	19.10	1.06%	61,496
Jun 24, 2026	18.65	19.05	18.50	18.90	18.90	-	35,274