Qliro AB (publ) (STO:QLIRO)
Sweden
· Delayed Price · Currency is SEK 17.35
-0.10 (-0.57%)
At close: Dec 5, 2025
Qliro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.45 | 17.45 | 17.15 | 17.35 | 17.35 | -0.57% | 38,804 |
| Dec 4, 2025 | 17.40 | 17.95 | 17.25 | 17.45 | 17.45 | 0.87% | 15,512 |
| Dec 3, 2025 | 17.35 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | 15,840 |
| Dec 2, 2025 | 17.40 | 17.50 | 17.05 | 17.40 | 17.40 | - | 22,638 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -0.85% | 28,593 |
| Nov 28, 2025 | 17.50 | 17.70 | 17.20 | 17.55 | 17.55 | -0.85% | 15,706 |
| Nov 27, 2025 | 17.55 | 18.60 | 17.45 | 17.70 | 17.70 | 0.57% | 31,175 |
| Nov 26, 2025 | 17.35 | 17.70 | 17.30 | 17.60 | 17.60 | 1.44% | 24,031 |
| Nov 25, 2025 | 17.45 | 17.75 | 17.20 | 17.35 | 17.35 | -0.57% | 26,779 |
| Nov 24, 2025 | 17.30 | 17.50 | 17.20 | 17.45 | 17.45 | 0.29% | 5,575 |
| Nov 21, 2025 | 17.30 | 17.75 | 17.30 | 17.40 | 17.40 | -1.42% | 3,473 |
| Nov 20, 2025 | 17.45 | 17.65 | 17.30 | 17.65 | 17.65 | 0.86% | 62,944 |
| Nov 19, 2025 | 17.85 | 18.00 | 17.50 | 17.50 | 17.50 | -1.96% | 15,880 |
| Nov 18, 2025 | 18.20 | 18.20 | 17.60 | 17.85 | 17.85 | -2.19% | 70,979 |
| Nov 17, 2025 | 17.75 | 18.60 | 17.60 | 18.25 | 18.25 | 3.99% | 6,399 |
| Nov 14, 2025 | 17.90 | 18.00 | 17.55 | 17.55 | 17.55 | -0.85% | 6,582 |
| Nov 13, 2025 | 17.70 | 18.00 | 17.65 | 17.70 | 17.70 | -1.39% | 31,653 |
| Nov 12, 2025 | 17.85 | 18.00 | 17.55 | 17.95 | 17.95 | 0.56% | 26,230 |
| Nov 11, 2025 | 17.45 | 17.90 | 17.45 | 17.85 | 17.85 | 0.85% | 2,848 |
| Nov 10, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 7,269 |
| Nov 7, 2025 | 17.50 | 17.85 | 17.40 | 17.80 | 17.80 | 1.14% | 11,728 |
| Nov 6, 2025 | 17.85 | 18.40 | 17.40 | 17.60 | 17.60 | -1.40% | 26,847 |
| Nov 5, 2025 | 18.30 | 18.40 | 17.85 | 17.85 | 17.85 | -3.25% | 21,658 |
| Nov 4, 2025 | 18.60 | 19.15 | 18.25 | 18.45 | 18.45 | -1.34% | 26,321 |
| Nov 3, 2025 | 19.00 | 19.10 | 18.55 | 18.70 | 18.70 | -1.06% | 64,459 |
| Oct 31, 2025 | 19.10 | 19.45 | 18.70 | 18.90 | 18.90 | -2.33% | 22,168 |
| Oct 30, 2025 | 19.45 | 19.45 | 19.10 | 19.35 | 19.35 | -0.51% | 25,225 |
| Oct 29, 2025 | 18.80 | 19.45 | 18.80 | 19.45 | 19.45 | 1.57% | 4,324 |
| Oct 28, 2025 | 19.15 | 19.55 | 18.85 | 19.15 | 19.15 | -0.26% | 26,459 |
| Oct 27, 2025 | 19.25 | 19.60 | 18.95 | 19.20 | 19.20 | -0.26% | 24,221 |
| Oct 24, 2025 | 19.40 | 19.60 | 19.00 | 19.25 | 19.25 | -0.77% | 44,927 |
| Oct 23, 2025 | 19.55 | 19.60 | 19.00 | 19.40 | 19.40 | -0.77% | 49,699 |
| Oct 22, 2025 | 18.50 | 19.60 | 18.50 | 19.55 | 19.55 | 5.68% | 63,503 |
| Oct 21, 2025 | 18.30 | 18.75 | 18.00 | 18.50 | 18.50 | 0.82% | 47,117 |
| Oct 20, 2025 | 18.60 | 18.95 | 18.30 | 18.35 | 18.35 | -1.08% | 29,867 |
| Oct 17, 2025 | 18.95 | 18.95 | 18.55 | 18.55 | 18.55 | -2.11% | 114,996 |
| Oct 16, 2025 | 18.60 | 19.05 | 18.60 | 18.95 | 18.95 | 1.34% | 10,440 |
| Oct 15, 2025 | 18.55 | 18.95 | 18.50 | 18.70 | 18.70 | - | 9,051 |
| Oct 14, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.81% | 28,921 |
| Oct 13, 2025 | 18.65 | 18.65 | 18.35 | 18.55 | 18.55 | -1.33% | 70,841 |
| Oct 10, 2025 | 18.30 | 18.95 | 18.30 | 18.80 | 18.80 | 1.08% | 18,274 |
| Oct 9, 2025 | 18.25 | 18.80 | 18.25 | 18.60 | 18.60 | -0.80% | 2,702 |
| Oct 8, 2025 | 18.45 | 18.85 | 18.45 | 18.75 | 18.75 | 1.35% | 19,936 |
| Oct 7, 2025 | 18.95 | 18.95 | 18.40 | 18.50 | 18.50 | -2.63% | 78,427 |
| Oct 6, 2025 | 18.85 | 19.20 | 18.40 | 19.00 | 19.00 | - | 71,699 |
| Oct 3, 2025 | 18.25 | 19.10 | 18.25 | 19.00 | 19.00 | 3.54% | 881,917 |
| Oct 2, 2025 | 18.35 | 18.70 | 18.05 | 18.35 | 18.35 | 0.27% | 28,019 |
| Oct 1, 2025 | 18.85 | 18.95 | 18.15 | 18.30 | 18.30 | -3.68% | 40,697 |
| Sep 30, 2025 | 19.40 | 19.50 | 18.80 | 19.00 | 19.00 | -2.06% | 244,854 |
| Sep 29, 2025 | 20.00 | 20.30 | 19.40 | 19.40 | 19.40 | -1.77% | 20,906 |
| Sep 26, 2025 | 20.00 | 20.30 | 19.35 | 19.75 | 19.75 | 1.28% | 9,507 |
| Sep 25, 2025 | 19.60 | 19.90 | 19.35 | 19.50 | 19.50 | 0.52% | 11,799 |
| Sep 24, 2025 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | -1.77% | 31,241 |
| Sep 23, 2025 | 19.20 | 20.20 | 19.20 | 19.75 | 19.75 | 3.13% | 129,084 |
| Sep 22, 2025 | 18.90 | 19.40 | 18.90 | 19.15 | 19.15 | 0.26% | 47,135 |
| Sep 19, 2025 | 19.00 | 19.55 | 18.85 | 19.10 | 19.10 | -0.26% | 54,634 |
| Sep 18, 2025 | 19.30 | 19.65 | 18.95 | 19.15 | 19.15 | -0.78% | 46,442 |
| Sep 17, 2025 | 19.35 | 19.60 | 19.20 | 19.30 | 19.30 | 0.52% | 32,019 |
| Sep 16, 2025 | 18.70 | 19.20 | 18.65 | 19.20 | 19.20 | 1.86% | 91,580 |
| Sep 15, 2025 | 18.90 | 19.35 | 18.60 | 18.85 | 18.85 | -1.05% | 49,107 |
| Sep 12, 2025 | 19.20 | 19.60 | 19.00 | 19.05 | 19.05 | -1.80% | 33,463 |
| Sep 11, 2025 | 19.60 | 20.00 | 19.40 | 19.40 | 19.40 | -0.51% | 30,268 |
| Sep 10, 2025 | 18.75 | 19.60 | 18.70 | 19.50 | 19.50 | 3.72% | 55,472 |
| Sep 9, 2025 | 18.80 | 19.45 | 18.80 | 18.80 | 18.80 | -3.84% | 15,453 |
| Sep 8, 2025 | 18.85 | 19.55 | 18.70 | 19.55 | 19.55 | 1.82% | 59,851 |
| Sep 5, 2025 | 19.25 | 19.40 | 18.60 | 19.20 | 19.20 | -1.29% | 63,686 |
| Sep 4, 2025 | 18.80 | 19.45 | 18.20 | 19.45 | 19.45 | 4.85% | 9,400 |
| Sep 3, 2025 | 18.05 | 19.00 | 17.85 | 18.55 | 18.55 | 2.77% | 91,480 |
| Sep 2, 2025 | 18.45 | 18.55 | 17.85 | 18.05 | 18.05 | -2.70% | 183,857 |
| Sep 1, 2025 | 19.50 | 19.75 | 17.95 | 18.55 | 18.55 | -4.87% | 178,089 |
| Aug 29, 2025 | 19.60 | 19.95 | 19.00 | 19.50 | 19.50 | -0.76% | 103,312 |
| Aug 28, 2025 | 20.00 | 20.80 | 19.10 | 19.65 | 19.65 | -2.72% | 109,723 |
| Aug 27, 2025 | 20.40 | 20.40 | 19.50 | 20.20 | 20.20 | 1.00% | 108,392 |
| Aug 26, 2025 | 19.00 | 21.00 | 18.55 | 20.00 | 20.00 | -10.71% | 473,730 |
| Aug 25, 2025 | 22.90 | 23.80 | 22.40 | 22.40 | 22.40 | -1.32% | 250,065 |
| Aug 22, 2025 | 22.60 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 8,311 |
| Aug 21, 2025 | 22.50 | 22.90 | 22.50 | 22.80 | 22.80 | 0.88% | 6,739 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.40 | 22.60 | 22.60 | -1.74% | 21,447 |
| Aug 19, 2025 | 22.80 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 17,512 |
| Aug 18, 2025 | 22.70 | 23.30 | 22.70 | 22.80 | 22.80 | 0.44% | 178,760 |
| Aug 15, 2025 | 22.70 | 23.20 | 22.50 | 22.70 | 22.70 | - | 29,998 |
| Aug 14, 2025 | 22.90 | 23.40 | 22.50 | 22.70 | 22.70 | -2.16% | 66,524 |
| Aug 13, 2025 | 23.30 | 23.70 | 22.80 | 23.20 | 23.20 | -2.52% | 59,095 |
| Aug 12, 2025 | 23.30 | 23.80 | 22.90 | 23.80 | 23.80 | 3.03% | 16,077 |
| Aug 11, 2025 | 23.60 | 23.90 | 22.90 | 23.10 | 23.10 | -1.70% | 55,485 |
| Aug 8, 2025 | 23.80 | 23.80 | 22.90 | 23.50 | 23.50 | -1.67% | 34,779 |
| Aug 7, 2025 | 23.70 | 23.90 | 23.20 | 23.90 | 23.90 | 1.70% | 32,052 |
| Aug 6, 2025 | 23.50 | 23.60 | 23.00 | 23.50 | 23.50 | - | 35,566 |
| Aug 5, 2025 | 23.70 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 60,344 |
| Aug 4, 2025 | 23.80 | 24.00 | 23.40 | 24.00 | 24.00 | - | 29,247 |
| Aug 1, 2025 | 24.40 | 24.60 | 23.70 | 24.00 | 24.00 | -2.04% | 12,093 |
| Jul 31, 2025 | 24.50 | 24.70 | 23.80 | 24.50 | 24.50 | -1.61% | 78,222 |
| Jul 30, 2025 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | 2.89% | 38,833 |
| Jul 29, 2025 | 24.70 | 24.90 | 24.00 | 24.20 | 24.20 | -1.63% | 32,777 |
| Jul 28, 2025 | 23.80 | 24.70 | 23.80 | 24.60 | 24.60 | 2.50% | 170,880 |
| Jul 25, 2025 | 24.80 | 25.00 | 23.80 | 24.00 | 24.00 | -4.00% | 20,125 |
| Jul 24, 2025 | 26.30 | 26.30 | 24.40 | 25.00 | 25.00 | -2.34% | 56,148 |
| Jul 23, 2025 | 23.50 | 26.10 | 23.40 | 25.60 | 25.60 | 6.67% | 106,422 |
| Jul 22, 2025 | 24.20 | 24.20 | 23.10 | 24.00 | 24.00 | 2.56% | 12,410 |
| Jul 21, 2025 | 23.20 | 24.50 | 23.20 | 23.40 | 23.40 | -2.50% | 41,253 |