Skip to main content
Qliro AB (publ) (STO:QLIRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
20.40
-0.40 (-1.96%)
Mar 6, 2026, 5:17 PM CET

Qliro AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.1021.1020.0020.4020.402.00%11,717
Mar 4, 202618.9520.0018.0520.0020.006.67%33,087
Mar 3, 202618.4018.9517.8018.7518.751.90%16,015
Mar 2, 202619.0019.0018.3518.4018.40-3.41%4,600
Feb 27, 202618.4519.0518.3019.0519.052.97%33,728
Feb 26, 202618.5018.7518.4018.5018.50-1.33%36,339
Feb 25, 202618.4519.0018.4018.7518.75-42,934
Feb 24, 202619.1019.1018.4018.7518.75-2.85%37,043
Feb 23, 202619.3019.6519.0519.3019.301.31%4,237
Feb 20, 202619.1019.8519.0019.0519.05-1.80%4,072
Feb 19, 202619.2519.9019.2519.4019.40-1.02%8,615
Feb 18, 202619.5019.7519.1519.6019.60-1.75%16,765
Feb 17, 202620.0020.0019.3519.9519.95-0.25%6,721
Feb 16, 202620.0020.0019.5020.0020.00-16,169
Feb 13, 202620.0021.0019.7020.0020.00-1.96%50,463
Feb 12, 202620.4020.5019.8020.4020.400.49%49,826
Feb 11, 202618.8021.3018.2520.3020.308.85%247,642
Feb 10, 202618.2019.3018.2018.6518.653.32%37,808
Feb 9, 202617.6018.2017.5518.0518.051.98%8,853
Feb 6, 202617.7018.1517.7017.7017.70-1.12%4,573
Feb 5, 202617.7518.4017.5517.9017.90-1.38%10,072
Feb 4, 202618.3018.5517.7518.1518.15-0.55%4,456
Feb 3, 202618.4018.6018.2018.2518.25-0.54%24,460
Feb 2, 202617.6018.3517.3018.3518.352.23%42,807
Jan 30, 202617.5018.1017.5017.9517.950.56%10,758
Jan 29, 202617.8018.0017.5017.8517.85-10,364
Jan 28, 202618.1518.2017.8517.8517.85-1.65%5,760
Jan 27, 202618.2518.3018.1018.1518.15-0.82%10,701
Jan 26, 202618.2018.4018.0018.3018.300.27%8,763
Jan 23, 202618.1518.4518.0018.2518.251.67%15,900
Jan 22, 202618.1018.5517.7017.9517.95-0.28%8,862
Jan 21, 202617.9018.3017.6518.0018.00-1.64%11,756
Jan 20, 202618.1018.3017.7018.3018.301.10%17,675
Jan 19, 202617.8518.5517.3518.1018.100.84%43,600
Jan 16, 202617.5018.1517.5017.9517.953.16%70,457
Jan 15, 202617.1017.4516.7517.4017.401.46%27,065
Jan 14, 202616.9517.2016.9517.1517.15-2.00%12,616
Jan 13, 202617.1517.5017.0017.5017.500.29%23,968
Jan 12, 202617.7517.9017.3017.4517.45-1.97%4,873
Jan 9, 202617.4017.8017.2517.8017.802.01%27,677
Jan 8, 202617.6517.7517.3017.4517.450.87%15,904
Jan 7, 202618.0018.0017.2517.3017.30-2.81%46,096
Jan 5, 202617.2518.0017.2517.8017.801.42%30,587
Jan 2, 202617.4017.8517.1517.5517.550.29%23,886
Dec 30, 202517.5017.8517.1517.5017.50-11,175
Dec 29, 202517.5517.6517.1517.5017.50-74,358
Dec 23, 202517.2017.5017.0017.5017.501.74%14,186
Dec 22, 202517.2017.5017.1017.2017.20-1.15%13,484
Dec 19, 202517.0017.4016.9517.4017.400.58%3,332
Dec 18, 202517.1017.3016.7517.3017.300.87%14,717
Dec 17, 202516.7017.2516.7017.1517.150.59%5,328
Dec 16, 202517.0517.3016.5517.0517.05-46,106
Dec 15, 202517.1017.6017.0517.0517.05-0.29%15,862
Dec 12, 202517.5017.5016.9517.1017.10-0.87%2,440
Dec 11, 202517.3017.3016.9517.2517.250.58%15,899
Dec 10, 202517.0517.3517.0517.1517.15-1.15%2,261
Dec 9, 202517.2017.4517.0017.3517.35-1.70%31,325
Dec 8, 202517.4017.7017.1517.6517.651.73%10,724
Dec 5, 202517.4517.4517.1517.3517.35-0.57%38,804
Dec 4, 202517.4017.9517.2517.4517.450.87%15,625
Dec 3, 202517.3517.4017.0017.3017.30-0.57%15,840
Dec 2, 202517.4017.5017.0517.4017.40-22,638
Dec 1, 202517.5017.5017.0017.4017.40-0.85%28,593
Nov 28, 202517.5017.7017.2017.5517.55-0.85%15,706
Nov 27, 202517.5518.6017.4517.7017.700.57%31,175
Nov 26, 202517.3517.7017.3017.6017.601.44%24,031
Nov 25, 202517.4517.7517.2017.3517.35-0.57%26,779
Nov 24, 202517.3017.5017.2017.4517.450.29%5,575
Nov 21, 202517.3017.7517.3017.4017.40-1.42%3,473
Nov 20, 202517.4517.6517.3017.6517.650.86%62,944
Nov 19, 202517.8518.0017.5017.5017.50-1.96%15,880
Nov 18, 202518.2018.2017.6017.8517.85-2.19%70,979
Nov 17, 202517.7518.6017.6018.2518.253.99%6,399
Nov 14, 202517.9018.0017.5517.5517.55-0.85%6,582
Nov 13, 202517.7018.0017.6517.7017.70-1.39%31,653
Nov 12, 202517.8518.0017.5517.9517.950.56%26,230
Nov 11, 202517.4517.9017.4517.8517.850.85%2,848
Nov 10, 202517.7017.8017.5017.7017.70-0.56%7,269
Nov 7, 202517.5017.8517.4017.8017.801.14%11,728
Nov 6, 202517.8518.4017.4017.6017.60-1.40%26,847
Nov 5, 202518.3018.4017.8517.8517.85-3.25%21,658
Nov 4, 202518.6019.1518.2518.4518.45-1.34%26,321
Nov 3, 202519.0019.1018.5518.7018.70-1.06%64,459
Oct 31, 202519.1019.4518.7018.9018.90-2.33%22,168
Oct 30, 202519.4519.4519.1019.3519.35-0.51%25,225
Oct 29, 202518.8019.4518.8019.4519.451.57%4,324
Oct 28, 202519.1519.5518.8519.1519.15-0.26%26,459
Oct 27, 202519.2519.6018.9519.2019.20-0.26%24,221
Oct 24, 202519.4019.6019.0019.2519.25-0.77%44,927
Oct 23, 202519.5519.6019.0019.4019.40-0.77%49,699
Oct 22, 202518.5019.6018.5019.5519.555.68%63,503
Oct 21, 202518.3018.7518.0018.5018.500.82%47,117
Oct 20, 202518.6018.9518.3018.3518.35-1.08%29,867
Oct 17, 202518.9518.9518.5518.5518.55-2.11%114,996
Oct 16, 202518.6019.0518.6018.9518.951.34%10,440
Oct 15, 202518.5518.9518.5018.7018.70-9,051
Oct 14, 202518.4018.7018.4018.7018.700.81%28,921
Oct 13, 202518.6518.6518.3518.5518.55-1.33%70,841
Oct 10, 202518.3018.9518.3018.8018.801.08%18,274
Oct 9, 202518.2518.8018.2518.6018.60-0.80%2,702