Skip to main content
Qlucore AB (publ) (STO:QCORE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.404
-0.073 (-15.30%)
Apr 29, 2026, 1:43 PM CET

Qlucore AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.530.530.410.51-6.92%2,637
Apr 28, 20260.480.480.480.480.48-3.05%32,500
Apr 27, 20260.410.530.410.490.49-0.40%25,798
Apr 24, 20260.460.520.410.490.49-1.59%44,346
Apr 23, 20260.540.540.370.500.50-0.79%6,467
Apr 22, 20260.520.520.420.510.510.80%22,435
Apr 21, 20260.530.530.500.500.508.19%2,220
Apr 20, 20260.490.540.440.460.46-19.72%544,763
Apr 17, 20260.480.580.480.580.5819.42%16,377
Apr 16, 20260.480.580.460.480.481.26%60,264
Apr 15, 20260.350.580.350.480.4826.12%624,158
Apr 14, 20260.390.390.380.380.38-1.30%3,012
Apr 13, 20260.410.410.380.380.381.32%44,559
Apr 10, 20260.330.400.330.380.38-7.33%3,700
Apr 8, 20260.380.410.380.410.41-0.24%123,079
Apr 7, 20260.410.410.390.410.41-808
Apr 2, 20260.410.410.410.410.412.50%24
Apr 1, 20260.410.410.400.400.403.63%971
Mar 31, 20260.420.420.350.390.39-1.03%49,350
Mar 30, 20260.420.420.390.390.39-6.25%152,800
Mar 27, 20260.420.420.420.420.42-1.42%15,448
Mar 25, 20260.420.420.420.420.42-1.40%4,800
Mar 23, 20260.430.430.350.430.43-2.73%3,191
Mar 18, 20260.360.440.360.440.44-1.35%10,075
Mar 17, 20260.390.450.390.450.453.72%20,000
Mar 16, 20260.380.430.380.430.430.47%30,495
Mar 13, 20260.370.430.370.430.43-10,400
Mar 12, 20260.430.430.430.430.43-0.47%1,914
Mar 10, 20260.430.430.390.430.4310.26%1,314
Mar 9, 20260.390.390.390.390.39-12.56%10,000
Mar 5, 20260.450.450.450.450.45-0.45%560
Mar 4, 20260.370.450.370.450.457.18%81,551
Mar 3, 20260.390.420.380.420.421.95%7,878
Mar 2, 20260.430.430.390.410.41-3.76%6,907
Feb 27, 20260.430.430.430.430.43-974
Feb 26, 20260.390.430.370.430.43-5.75%497,537
Feb 25, 20260.450.450.450.450.456.60%115
Feb 24, 20260.400.420.400.420.424.43%10,248
Feb 23, 20260.380.410.380.410.41-0.98%4,485
Feb 20, 20260.400.410.400.410.41-0.97%10,000
Feb 19, 20260.410.410.410.410.41-5.91%9,000
Feb 18, 20260.410.440.410.440.44-3.93%3,501
Feb 17, 20260.430.460.430.460.466.02%17,262
Feb 16, 20260.400.480.400.430.43-1.37%49,165
Feb 13, 20260.410.440.410.440.44-2.67%14,003
Feb 12, 20260.410.450.410.450.4510.84%50,858
Feb 11, 20260.410.430.410.410.41-8.14%3,196
Feb 10, 20260.440.440.440.440.447.28%400
Feb 9, 20260.430.450.410.410.412.49%497
Feb 6, 20260.410.410.400.400.40-1.47%10,000
Feb 5, 20260.400.410.400.410.41-6.85%7,150
Feb 2, 20260.450.450.440.440.443.79%69,333
Jan 30, 20260.420.420.410.420.420.48%6,027
Jan 27, 20260.420.420.420.420.422.94%400
Jan 23, 20260.410.410.400.410.410.49%3,854
Jan 22, 20260.440.440.410.410.41-12.12%20,905
Jan 21, 20260.400.470.400.460.466.45%4,567
Jan 20, 20260.390.430.390.430.43-1.36%92,237
Jan 19, 20260.370.440.370.440.44-7.17%21,050
Jan 16, 20260.380.470.380.470.478.22%20,050
Jan 15, 20260.420.460.420.440.44-2.23%7,310
Jan 14, 20260.490.490.430.450.45-2.61%515,794
Jan 13, 20260.450.480.450.460.46-4.56%64,880
Jan 12, 20260.490.490.450.480.48-2.03%34,495
Jan 9, 20260.460.490.460.490.494.24%13,986
Jan 8, 20260.500.500.470.470.47-1.26%183,499
Jan 7, 20260.500.500.480.480.48-4.40%121,603
Jan 2, 20260.500.500.500.500.500.40%27,415
Dec 30, 20250.480.500.460.500.503.75%55,018
Dec 29, 20250.460.480.460.480.485.26%2,479
Dec 23, 20250.460.460.460.460.46-6.94%31,816
Dec 22, 20250.490.530.490.490.49-110,000
Dec 19, 20250.480.490.470.490.49-1.61%11,615
Dec 18, 20250.460.500.460.500.5010.18%49,242
Dec 17, 20250.460.460.450.450.45-7.38%6,100
Dec 16, 20250.460.490.450.490.498.44%103,986
Dec 15, 20250.450.520.450.450.45-0.88%33,856
Dec 12, 20250.520.540.450.450.45-0.44%634,129
Dec 11, 20250.450.500.420.460.46-0.87%137,980
Dec 10, 20250.420.460.420.460.469.52%102,915
Dec 9, 20250.440.440.400.420.422.94%5,570
Dec 8, 20250.420.450.400.410.41-2.86%206,834
Dec 5, 20250.450.450.420.420.42-6.25%26,198
Dec 4, 20250.470.470.430.450.45-4.27%74,505
Dec 3, 20250.460.470.430.470.470.86%30,024
Dec 2, 20250.470.470.430.460.46-0.85%23,132
Dec 1, 20250.470.470.440.470.476.85%16,424
Nov 28, 20250.440.470.410.440.44-2.23%77,708
Nov 27, 20250.480.480.450.450.45-6.28%46,560
Nov 26, 20250.440.480.440.480.482.14%60,948
Nov 25, 20250.470.470.440.470.47-1.68%98,571
Nov 24, 20250.450.480.450.480.48-1.24%26,383
Nov 21, 20250.460.480.460.480.48-0.82%61,572
Nov 20, 20250.490.490.490.490.49-0.41%5,000
Nov 19, 20250.460.490.460.490.493.83%14,598
Nov 18, 20250.500.500.460.470.47-5.62%57,143
Nov 17, 20250.520.520.480.500.50-6.04%19,412
Nov 14, 20250.460.530.460.530.536.00%2,855
Nov 13, 20250.490.520.490.500.50-2.91%171,807
Nov 12, 20250.540.540.510.520.52-2.83%48,331