QleanAir AB (publ) (STO:QAIR)
Sweden
· Delayed Price · Currency is SEK 25.80
-0.40 (-1.53%)
Mar 9, 2026, 4:48 PM CET
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.30 | 26.80 | 25.00 | 26.20 | 26.20 | 0.38% | 9,658 |
| Mar 5, 2026 | 26.20 | 26.70 | 25.60 | 26.10 | 26.10 | -2.25% | 3,531 |
| Mar 4, 2026 | 25.50 | 27.50 | 25.20 | 26.70 | 26.70 | 1.14% | 7,934 |
| Mar 3, 2026 | 27.40 | 27.40 | 25.70 | 26.40 | 26.40 | -2.22% | 1,369 |
| Mar 2, 2026 | 25.70 | 27.00 | 25.70 | 27.00 | 27.00 | -0.74% | 2,929 |
| Feb 27, 2026 | 27.50 | 27.50 | 25.50 | 27.20 | 27.20 | -1.09% | 3,150 |
| Feb 26, 2026 | 27.50 | 27.60 | 25.90 | 27.50 | 27.50 | - | 11,327 |
| Feb 25, 2026 | 26.60 | 27.50 | 26.20 | 27.50 | 27.50 | 2.61% | 21,499 |
| Feb 24, 2026 | 26.10 | 26.90 | 26.10 | 26.80 | 26.80 | 0.75% | 2,142 |
| Feb 23, 2026 | 27.10 | 27.50 | 26.20 | 26.60 | 26.60 | -1.48% | 8,510 |
| Feb 20, 2026 | 27.00 | 27.90 | 25.70 | 27.00 | 27.00 | 0.37% | 13,444 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.30 | 26.90 | 26.90 | 0.75% | 1,884 |
| Feb 18, 2026 | 25.80 | 27.00 | 25.80 | 26.70 | 26.70 | 3.09% | 3,408 |
| Feb 17, 2026 | 27.50 | 27.50 | 25.90 | 25.90 | 25.90 | -5.82% | 8,049 |
| Feb 16, 2026 | 26.70 | 27.50 | 25.60 | 27.50 | 27.50 | 1.85% | 16,035 |
| Feb 13, 2026 | 24.90 | 27.00 | 24.90 | 27.00 | 27.00 | 8.00% | 4,761 |
| Feb 12, 2026 | 27.00 | 27.00 | 24.60 | 25.00 | 25.00 | -7.41% | 16,007 |
| Feb 11, 2026 | 25.90 | 28.60 | 25.90 | 27.00 | 27.00 | - | 18,586 |
| Feb 10, 2026 | 26.50 | 28.10 | 25.30 | 27.00 | 27.00 | -0.37% | 9,894 |
| Feb 9, 2026 | 26.30 | 28.70 | 26.30 | 27.10 | 27.10 | 3.44% | 51,655 |
| Feb 6, 2026 | 23.60 | 26.50 | 23.60 | 26.20 | 26.20 | 25.36% | 116,505 |
| Feb 5, 2026 | 20.00 | 20.90 | 19.60 | 20.90 | 20.90 | 9.42% | 10,410 |
| Feb 4, 2026 | 19.65 | 19.95 | 19.10 | 19.10 | 19.10 | -4.98% | 6,673 |
| Feb 3, 2026 | 20.10 | 21.00 | 19.45 | 20.10 | 20.10 | - | 1,873 |
| Feb 2, 2026 | 21.00 | 21.10 | 20.10 | 20.10 | 20.10 | -3.37% | 5,643 |
| Jan 30, 2026 | 20.40 | 20.80 | 20.10 | 20.80 | 20.80 | 2.46% | 4,105 |
| Jan 29, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 1.50% | 21,211 |
| Jan 28, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -0.99% | 3,615 |
| Jan 27, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | -1.94% | 1,793 |
| Jan 26, 2026 | 20.60 | 20.60 | 19.55 | 20.60 | 20.60 | 3.00% | 8,273 |
| Jan 23, 2026 | 20.20 | 20.70 | 20.00 | 20.00 | 20.00 | -0.99% | 1,744 |
| Jan 22, 2026 | 19.85 | 20.70 | 19.85 | 20.20 | 20.20 | -1.46% | 5,096 |
| Jan 21, 2026 | 19.65 | 20.70 | 19.35 | 20.50 | 20.50 | - | 17,223 |
| Jan 20, 2026 | 19.75 | 20.50 | 18.85 | 20.50 | 20.50 | 3.54% | 14,500 |
| Jan 19, 2026 | 20.50 | 20.80 | 19.55 | 19.80 | 19.80 | -5.71% | 11,152 |
| Jan 16, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 7,505 |
| Jan 15, 2026 | 20.50 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 3,622 |
| Jan 14, 2026 | 21.40 | 21.40 | 20.40 | 20.50 | 20.50 | -2.38% | 15,066 |
| Jan 13, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 19,780 |
| Jan 12, 2026 | 20.30 | 21.00 | 19.80 | 20.00 | 20.00 | 0.25% | 37,730 |
| Jan 9, 2026 | 19.70 | 19.95 | 19.05 | 19.95 | 19.95 | 1.27% | 3,817 |
| Jan 8, 2026 | 19.95 | 20.10 | 19.70 | 19.70 | 19.70 | -1.25% | 1,398 |
| Jan 7, 2026 | 20.00 | 20.80 | 19.70 | 19.95 | 19.95 | -2.21% | 6,044 |
| Jan 5, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 1,041 |
| Jan 2, 2026 | 20.10 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 2,996 |
| Dec 30, 2025 | 20.20 | 20.30 | 19.60 | 19.70 | 19.70 | -1.99% | 2,864 |
| Dec 29, 2025 | 20.60 | 20.60 | 19.55 | 20.10 | 20.10 | -2.43% | 3,445 |
| Dec 23, 2025 | 20.40 | 21.00 | 20.00 | 20.60 | 20.60 | -1.90% | 5,277 |
| Dec 22, 2025 | 21.40 | 21.40 | 20.50 | 21.00 | 21.00 | - | 4,853 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,850 |
| Dec 18, 2025 | 19.10 | 21.30 | 19.10 | 21.00 | 21.00 | 5.00% | 27,547 |
| Dec 17, 2025 | 20.10 | 20.70 | 20.00 | 20.00 | 20.00 | - | 2,834 |
| Dec 16, 2025 | 19.80 | 20.40 | 19.70 | 20.00 | 20.00 | - | 3,206 |
| Dec 15, 2025 | 20.10 | 20.50 | 19.70 | 20.00 | 20.00 | - | 9,091 |
| Dec 12, 2025 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | -0.99% | 1,363 |
| Dec 11, 2025 | 19.95 | 20.20 | 19.65 | 20.20 | 20.20 | 1.25% | 7,964 |
| Dec 10, 2025 | 20.60 | 21.00 | 19.75 | 19.95 | 19.95 | -2.21% | 5,556 |
| Dec 9, 2025 | 20.80 | 22.00 | 19.90 | 20.40 | 20.40 | -1.92% | 25,424 |
| Dec 8, 2025 | 20.50 | 20.80 | 19.45 | 20.80 | 20.80 | 1.46% | 16,667 |
| Dec 5, 2025 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.91% | 1,264 |
| Dec 4, 2025 | 20.00 | 20.90 | 19.70 | 20.90 | 20.90 | 4.50% | 3,258 |
| Dec 3, 2025 | 19.45 | 20.30 | 19.45 | 20.00 | 20.00 | 3.09% | 15,173 |
| Dec 2, 2025 | 20.70 | 20.70 | 19.40 | 19.40 | 19.40 | -3.00% | 12,439 |
| Dec 1, 2025 | 19.75 | 20.70 | 19.75 | 20.00 | 20.00 | - | 6,028 |
| Nov 28, 2025 | 19.95 | 20.40 | 19.95 | 20.00 | 20.00 | - | 3,052 |
| Nov 27, 2025 | 19.50 | 20.20 | 19.50 | 20.00 | 20.00 | 1.01% | 11,232 |
| Nov 26, 2025 | 19.05 | 20.00 | 19.05 | 19.80 | 19.80 | -1.00% | 10,647 |
| Nov 25, 2025 | 19.20 | 20.00 | 18.60 | 20.00 | 20.00 | 2.56% | 11,721 |
| Nov 24, 2025 | 19.85 | 20.30 | 18.90 | 19.50 | 19.50 | -1.76% | 12,880 |
| Nov 21, 2025 | 19.60 | 19.85 | 19.35 | 19.85 | 19.85 | 1.79% | 66,709 |
| Nov 20, 2025 | 22.00 | 22.00 | 18.45 | 19.50 | 19.50 | -17.02% | 50,656 |
| Nov 19, 2025 | 22.60 | 24.10 | 22.60 | 23.50 | 23.50 | 3.07% | 21,852 |
| Nov 18, 2025 | 23.50 | 24.00 | 22.40 | 22.80 | 22.80 | -2.98% | 17,222 |
| Nov 17, 2025 | 23.80 | 23.90 | 23.00 | 23.50 | 23.50 | 0.43% | 4,185 |
| Nov 14, 2025 | 22.90 | 23.60 | 22.90 | 23.40 | 23.40 | -1.68% | 382 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.80 | 23.80 | 23.80 | 1.28% | 490 |
| Nov 12, 2025 | 22.00 | 23.70 | 22.00 | 23.50 | 23.50 | 2.17% | 1,579 |
| Nov 11, 2025 | 23.50 | 23.70 | 22.20 | 23.00 | 23.00 | -2.54% | 17,310 |
| Nov 10, 2025 | 21.20 | 23.60 | 21.10 | 23.60 | 23.60 | 10.80% | 17,540 |
| Nov 7, 2025 | 22.30 | 22.90 | 21.30 | 21.30 | 21.30 | -4.48% | 3,993 |
| Nov 6, 2025 | 22.60 | 22.80 | 22.20 | 22.30 | 22.30 | -2.62% | 5,897 |
| Nov 5, 2025 | 23.40 | 23.40 | 22.40 | 22.90 | 22.90 | -4.98% | 8,150 |
| Nov 4, 2025 | 22.50 | 24.10 | 22.20 | 24.10 | 24.10 | 5.70% | 4,128 |
| Nov 3, 2025 | 23.00 | 23.30 | 22.80 | 22.80 | 22.80 | - | 2,734 |
| Oct 31, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | -0.44% | 3,439 |
| Oct 30, 2025 | 22.90 | 23.20 | 22.90 | 22.90 | 22.90 | 1.33% | 1,540 |
| Oct 29, 2025 | 22.00 | 23.40 | 22.00 | 22.60 | 22.60 | 2.73% | 4,271 |
| Oct 28, 2025 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | - | 2,552 |
| Oct 27, 2025 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | -0.90% | 7,373 |
| Oct 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.37% | 4,525 |
| Oct 23, 2025 | 21.80 | 22.00 | 21.30 | 21.90 | 21.90 | -1.79% | 8,538 |
| Oct 22, 2025 | 21.30 | 22.50 | 21.20 | 22.30 | 22.30 | -1.33% | 14,597 |
| Oct 21, 2025 | 22.40 | 23.10 | 22.40 | 22.60 | 22.60 | -1.31% | 1,315 |
| Oct 20, 2025 | 23.00 | 23.50 | 22.90 | 22.90 | 22.90 | - | 6,617 |
| Oct 17, 2025 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | - | 5,810 |
| Oct 16, 2025 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | 1.78% | 5,267 |
| Oct 15, 2025 | 22.30 | 22.70 | 22.20 | 22.50 | 22.50 | 0.90% | 1,766 |
| Oct 14, 2025 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | -5.11% | 1,038 |
| Oct 13, 2025 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | 0.43% | 14,769 |
| Oct 10, 2025 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | 2.18% | 3,298 |