Skip to main content
Qliro AB (publ) (STO:QLIRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.50
-0.15 (-0.85%)
Apr 28, 2026, 5:29 PM CET

Qliro AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.8017.2517.5017.50-0.85%73,380
Apr 27, 202617.6517.8517.4017.6517.65-35,920
Apr 24, 202618.0018.0017.4017.6517.65-0.84%57,630
Apr 23, 202617.9018.3017.4017.8017.80-1.11%68,009
Apr 22, 202617.8518.0017.8518.0018.001.12%26,322
Apr 21, 202617.9017.9517.8017.8017.80-1.11%5,514
Apr 20, 202617.8518.0017.5018.0018.00-38,444
Apr 17, 202618.0518.3017.7518.0018.00-28,836
Apr 16, 202617.9518.0517.6518.0018.00-0.28%45,948
Apr 15, 202617.8518.1017.7018.0518.051.12%32,844
Apr 14, 202617.9018.0017.5017.8517.85-0.28%79,251
Apr 13, 202617.8018.2017.5017.9017.900.28%56,785
Apr 10, 202617.6518.1017.6517.8517.851.71%11,703
Apr 9, 202617.5517.7517.5017.5517.55-1.68%28,260
Apr 8, 202618.0018.3517.2517.8517.85-0.83%61,613
Apr 7, 202617.6518.0017.1518.0018.001.12%70,221
Apr 2, 202617.4017.9517.4017.8017.800.56%7,951
Apr 1, 202617.3517.9017.3517.7017.701.43%13,174
Mar 31, 202617.5017.7017.3517.4517.45-1.13%18,707
Mar 30, 202617.5517.8517.2017.6517.650.28%22,083
Mar 27, 202617.8517.9017.6017.6017.60-1.12%18,476
Mar 26, 202618.5018.5017.6017.8017.80-3.78%11,666
Mar 25, 202618.4519.0017.9518.5018.500.27%14,556
Mar 24, 202618.8018.8018.4518.4518.45-1.86%1,037
Mar 23, 202618.6518.8018.0518.8018.800.80%2,642
Mar 20, 202618.7019.9018.6518.6518.47-1.84%28,033
Mar 19, 202619.1519.1518.5019.0018.81-1.55%20,496
Mar 18, 202619.9520.0019.1019.3019.11-2.03%33,632
Mar 17, 202620.4020.4019.0519.7019.51-10.05%99,109
Mar 16, 202621.1023.7021.1021.9021.684.29%56,284
Mar 13, 202620.9021.5020.8021.0020.790.96%41,514
Mar 12, 202620.3021.2020.0020.8020.602.46%33,890
Mar 11, 202620.5021.1019.9020.3020.10-1.93%21,377
Mar 10, 202619.9520.7019.8020.7020.502.48%8,052
Mar 9, 202620.0020.4019.1520.2020.00-0.98%4,590
Mar 6, 202620.3020.9020.0020.4020.20-10,477
Mar 5, 202620.1021.1020.0020.4020.202.00%11,717
Mar 4, 202618.9520.0018.0520.0019.806.67%33,087
Mar 3, 202618.4018.9517.8018.7518.571.90%16,015
Mar 2, 202619.0019.0018.3518.4018.22-3.41%4,600
Feb 27, 202618.4519.0518.3019.0518.862.97%33,728
Feb 26, 202618.5018.7518.4018.5018.32-1.33%36,339
Feb 25, 202618.4519.0018.4018.7518.57-42,934
Feb 24, 202619.1019.1018.4018.7518.57-2.85%37,043
Feb 23, 202619.3019.6519.0519.3019.111.31%4,237
Feb 20, 202619.1019.8519.0019.0518.86-1.80%4,072
Feb 19, 202619.2519.9019.2519.4019.21-1.02%8,615
Feb 18, 202619.5019.7519.1519.6019.41-1.75%16,765
Feb 17, 202620.0020.0019.3519.9519.75-0.25%6,721
Feb 16, 202620.0020.0019.5020.0019.80-16,169
Feb 13, 202620.0021.0019.7020.0019.80-1.96%50,463
Feb 12, 202620.4020.5019.8020.4020.200.49%49,826
Feb 11, 202618.8021.3018.2520.3020.108.85%247,642
Feb 10, 202618.2019.3018.2018.6518.473.32%37,808
Feb 9, 202617.6018.2017.5518.0517.871.98%8,853
Feb 6, 202617.7018.1517.7017.7017.53-1.12%4,573
Feb 5, 202617.7518.4017.5517.9017.72-1.38%10,072
Feb 4, 202618.3018.5517.7518.1517.97-0.55%4,456
Feb 3, 202618.4018.6018.2018.2518.07-0.54%24,460
Feb 2, 202617.6018.3517.3018.3518.172.23%42,807
Jan 30, 202617.5018.1017.5017.9517.770.56%10,758
Jan 29, 202617.8018.0017.5017.8517.67-10,364
Jan 28, 202618.1518.2017.8517.8517.67-1.65%5,760
Jan 27, 202618.2518.3018.1018.1517.97-0.82%10,701
Jan 26, 202618.2018.4018.0018.3018.120.27%8,763
Jan 23, 202618.1518.4518.0018.2518.071.67%15,900
Jan 22, 202618.1018.5517.7017.9517.77-0.28%8,862
Jan 21, 202617.9018.3017.6518.0017.82-1.64%11,756
Jan 20, 202618.1018.3017.7018.3018.121.10%17,675
Jan 19, 202617.8518.5517.3518.1017.920.84%43,600
Jan 16, 202617.5018.1517.5017.9517.773.16%70,457
Jan 15, 202617.1017.4516.7517.4017.231.46%27,065
Jan 14, 202616.9517.2016.9517.1516.98-2.00%12,616
Jan 13, 202617.1517.5017.0017.5017.330.29%23,968
Jan 12, 202617.7517.9017.3017.4517.28-1.97%4,873
Jan 9, 202617.4017.8017.2517.8017.622.01%27,677
Jan 8, 202617.6517.7517.3017.4517.280.87%15,904
Jan 7, 202618.0018.0017.2517.3017.13-2.81%46,096
Jan 5, 202617.2518.0017.2517.8017.621.42%30,587
Jan 2, 202617.4017.8517.1517.5517.380.29%23,886
Dec 30, 202517.5017.8517.1517.5017.33-11,175
Dec 29, 202517.5517.6517.1517.5017.33-74,358
Dec 23, 202517.2017.5017.0017.5017.331.74%14,186
Dec 22, 202517.2017.5017.1017.2017.03-1.15%13,484
Dec 19, 202517.0017.4016.9517.4017.230.58%3,332
Dec 18, 202517.1017.3016.7517.3017.130.87%14,717
Dec 17, 202516.7017.2516.7017.1516.980.59%5,328
Dec 16, 202517.0517.3016.5517.0516.88-46,106
Dec 15, 202517.1017.6017.0517.0516.88-0.29%15,862
Dec 12, 202517.5017.5016.9517.1016.93-0.87%2,440
Dec 11, 202517.3017.3016.9517.2517.080.58%15,899
Dec 10, 202517.0517.3517.0517.1516.98-1.15%2,261
Dec 9, 202517.2017.4517.0017.3517.18-1.70%31,325
Dec 8, 202517.4017.7017.1517.6517.481.73%10,724
Dec 5, 202517.4517.4517.1517.3517.18-0.57%38,804
Dec 4, 202517.4017.9517.2517.4517.280.87%15,625
Dec 3, 202517.3517.4017.0017.3017.13-0.57%15,840
Dec 2, 202517.4017.5017.0517.4017.23-22,638
Dec 1, 202517.5017.5017.0017.4017.23-0.85%28,593
Nov 28, 202517.5017.7017.2017.5517.38-0.85%15,706