QleanAir AB QAIR
OMXSTO · Sweden · Industrial Services
SEK 19.10+0.45 (+2.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 18.65 | -3.87% | SEK 18.80 | SEK 19.40 | SEK 18.45 | 12.38K |
| 2026-09-29 | SEK 19.40 | +4.58% | SEK 18.00 | SEK 20.60 | SEK 17.75 | 55.02K |
| 2026-09-28 | SEK 18.55 | -2.11% | SEK 18.35 | SEK 18.55 | SEK 17.75 | 46.33K |
| 2026-09-25 | SEK 18.95 | -3.32% | SEK 19.55 | SEK 19.55 | SEK 18.15 | 20.21K |
| 2026-09-24 | SEK 19.60 | +5.95% | SEK 19.60 | SEK 19.60 | SEK 19.60 | 51 |
| 2026-09-23 | SEK 18.50 | +1.65% | SEK 18.15 | SEK 18.50 | SEK 18.05 | 4.73K |
| 2026-09-22 | SEK 18.20 | 0.00% | SEK 18.20 | SEK 18.20 | SEK 18.20 | 2.00K |
| 2026-09-21 | SEK 18.20 | -0.27% | SEK 18.35 | SEK 18.35 | SEK 18.20 | 7.22K |
| 2026-09-18 | SEK 18.25 | -0.82% | SEK 18.35 | SEK 18.35 | SEK 18.25 | 8.03K |
| 2026-09-17 | SEK 18.40 | -1.34% | SEK 18.30 | SEK 18.75 | SEK 18.30 | 13.41K |
| 2026-09-16 | SEK 18.65 | +0.27% | SEK 18.60 | SEK 18.70 | SEK 18.50 | 8.51K |
| 2026-09-15 | SEK 18.60 | +1.64% | SEK 18.10 | SEK 18.60 | SEK 17.80 | 27.36K |
| 2026-09-14 | SEK 18.30 | -3.68% | SEK 19.00 | SEK 19.00 | SEK 18.00 | 9.80K |
| 2026-09-11 | SEK 19.00 | -5.00% | SEK 19.70 | SEK 19.70 | SEK 18.90 | 16.84K |
| 2026-09-10 | SEK 20.00 | +5.82% | SEK 18.90 | SEK 20.00 | SEK 18.45 | 6.54K |
| 2026-09-09 | SEK 18.90 | -0.53% | SEK 18.95 | SEK 18.95 | SEK 18.90 | 6.83K |
| 2026-09-08 | SEK 19.00 | +0.53% | SEK 18.90 | SEK 19.25 | SEK 18.60 | 19.88K |
| 2026-09-07 | SEK 18.90 | -0.79% | SEK 19.10 | SEK 19.25 | SEK 18.85 | 25.11K |
| 2026-09-04 | SEK 19.05 | +5.25% | SEK 18.15 | SEK 19.05 | SEK 18.15 | 16.25K |
| 2026-09-03 | SEK 18.10 | +1.40% | SEK 17.65 | SEK 18.65 | SEK 17.65 | 21.73K |
| 2026-09-02 | SEK 17.85 | +0.28% | SEK 17.70 | SEK 17.85 | SEK 17.70 | 10.67K |
| 2026-09-01 | SEK 17.80 | -2.73% | SEK 18.15 | SEK 18.15 | SEK 17.80 | 9.97K |
| 2026-08-31 | SEK 18.30 | -1.08% | SEK 18.55 | SEK 18.55 | SEK 17.80 | 23.06K |
| 2026-08-28 | SEK 18.50 | -1.07% | SEK 18.70 | SEK 18.70 | SEK 18.50 | 5.30K |
| 2026-08-27 | SEK 18.70 | -1.58% | SEK 19.35 | SEK 19.35 | SEK 18.70 | 22.58K |
| 2026-08-26 | SEK 19.00 | -0.52% | SEK 19.10 | SEK 19.45 | SEK 19.00 | 4.74K |
| 2026-08-25 | SEK 19.10 | -0.52% | SEK 18.95 | SEK 19.90 | SEK 18.75 | 27.22K |
| 2026-08-24 | SEK 19.20 | -0.78% | SEK 19.00 | SEK 19.40 | SEK 18.95 | 18.09K |
| 2026-08-21 | SEK 19.35 | -0.51% | SEK 18.95 | SEK 19.50 | SEK 18.95 | 2.31K |
| 2026-08-20 | SEK 19.45 | +1.57% | SEK 19.20 | SEK 19.60 | SEK 18.85 | 18.33K |
| 2026-08-19 | SEK 19.15 | +0.79% | SEK 18.75 | SEK 19.15 | SEK 18.75 | 135 |
| 2026-08-18 | SEK 19.00 | -1.04% | SEK 19.20 | SEK 19.20 | SEK 18.65 | 2.28K |
| 2026-08-17 | SEK 19.20 | +1.86% | SEK 18.55 | SEK 19.20 | SEK 18.55 | 1.18K |
| 2026-08-14 | SEK 18.85 | +2.45% | SEK 18.55 | SEK 18.85 | SEK 18.50 | 5.60K |
| 2026-08-13 | SEK 18.40 | +1.38% | SEK 18.25 | SEK 18.55 | SEK 18.25 | 5.36K |
| 2026-08-12 | SEK 18.15 | -4.47% | SEK 19.00 | SEK 19.00 | SEK 18.00 | 35.47K |
| 2026-08-11 | SEK 19.00 | -0.78% | SEK 19.00 | SEK 19.00 | SEK 18.85 | 6.99K |
| 2026-08-10 | SEK 19.15 | +0.79% | SEK 18.95 | SEK 19.15 | SEK 18.95 | 100 |
| 2026-08-07 | SEK 19.00 | +0.26% | SEK 19.00 | SEK 19.15 | SEK 18.60 | 8.08K |
| 2026-08-06 | SEK 18.95 | 0.00% | SEK 19.05 | SEK 19.25 | SEK 18.95 | 4.83K |
| 2026-08-05 | SEK 18.95 | -1.04% | SEK 19.00 | SEK 19.95 | SEK 18.95 | 14.18K |
| 2026-08-04 | SEK 19.15 | -1.29% | SEK 19.15 | SEK 19.35 | SEK 19.00 | 15.37K |
| 2026-08-03 | SEK 19.40 | -1.52% | SEK 19.40 | SEK 19.50 | SEK 19.10 | 7.54K |
| 2026-07-31 | SEK 19.70 | +2.34% | SEK 19.80 | SEK 19.80 | SEK 19.70 | 420 |
| 2026-07-30 | SEK 19.25 | +0.52% | SEK 18.95 | SEK 19.55 | SEK 18.95 | 3.06K |
| 2026-07-29 | SEK 19.15 | +0.26% | SEK 19.10 | SEK 19.30 | SEK 19.10 | 1.39K |
| 2026-07-28 | SEK 19.10 | -1.04% | SEK 19.70 | SEK 19.70 | SEK 18.85 | 13.76K |
| 2026-07-27 | SEK 19.30 | -0.77% | SEK 19.05 | SEK 19.75 | SEK 19.05 | 5.39K |
| 2026-07-24 | SEK 19.45 | -1.27% | SEK 19.70 | SEK 19.70 | SEK 19.40 | 1.24K |
| 2026-07-23 | SEK 19.70 | +0.77% | SEK 19.45 | SEK 19.70 | SEK 19.25 | 4.32K |
| 2026-07-22 | SEK 19.55 | +0.77% | SEK 19.40 | SEK 19.85 | SEK 19.40 | 1.32K |
| 2026-07-21 | SEK 19.40 | -3.96% | SEK 19.55 | SEK 19.95 | SEK 19.40 | 5.30K |
| 2026-07-20 | SEK 20.20 | +2.80% | SEK 19.65 | SEK 20.20 | SEK 19.50 | 6.92K |
| 2026-07-17 | SEK 19.65 | -3.20% | SEK 20.20 | SEK 20.20 | SEK 19.65 | 18.41K |
| 2026-07-16 | SEK 20.30 | -0.49% | SEK 20.60 | SEK 20.80 | SEK 20.30 | 15.98K |
| 2026-07-15 | SEK 20.40 | +0.99% | SEK 20.20 | SEK 20.40 | SEK 20.10 | 915 |
| 2026-07-14 | SEK 20.20 | 0.00% | SEK 20.50 | SEK 20.50 | SEK 20.10 | 495 |
| 2026-07-13 | SEK 20.20 | 0.00% | SEK 20.10 | SEK 20.70 | SEK 20.10 | 2.45K |
| 2026-07-10 | SEK 20.20 | -1.46% | SEK 20.20 | SEK 20.50 | SEK 20.10 | 949 |
| 2026-07-09 | SEK 20.50 | +3.54% | SEK 20.30 | SEK 20.50 | SEK 20.30 | 7.11K |
| 2026-07-08 | SEK 19.80 | -2.94% | SEK 20.20 | SEK 20.20 | SEK 19.80 | 428 |
| 2026-07-07 | SEK 20.40 | +0.99% | SEK 20.10 | SEK 20.60 | SEK 20.10 | 671 |
| 2026-07-06 | SEK 20.20 | -4.27% | SEK 20.20 | SEK 20.50 | SEK 20.10 | 4.16K |
| 2026-07-03 | SEK 21.10 | +3.43% | SEK 20.20 | SEK 21.10 | SEK 19.90 | 2.57K |
| 2026-07-02 | SEK 20.40 | +1.49% | SEK 20.10 | SEK 20.40 | SEK 19.90 | 1.13K |
| 2026-07-01 | SEK 20.10 | -0.99% | SEK 20.10 | SEK 20.10 | SEK 20.10 | 119 |
| 2026-06-30 | SEK 20.30 | -2.87% | SEK 20.70 | SEK 20.70 | SEK 20.30 | 527 |
| 2026-06-29 | SEK 20.90 | -3.69% | SEK 20.60 | SEK 20.90 | SEK 19.60 | 38.15K |
| 2026-06-26 | SEK 21.70 | +7.43% | SEK 20.10 | SEK 21.70 | SEK 20.10 | 603 |
| 2026-06-25 | SEK 20.20 | +0.50% | SEK 20.30 | SEK 20.70 | SEK 20.20 | 1.51K |
| 2026-06-24 | SEK 20.10 | -1.95% | SEK 20.10 | SEK 21.00 | SEK 20.10 | 10.51K |
| 2026-06-23 | SEK 20.50 | -1.91% | SEK 20.90 | SEK 20.90 | SEK 20.50 | 871 |
| 2026-06-22 | SEK 20.90 | -2.34% | SEK 21.60 | SEK 21.60 | SEK 20.70 | 2.98K |
| 2026-06-18 | SEK 21.40 | +2.88% | SEK 20.50 | SEK 21.50 | SEK 20.50 | 2.91K |
| 2026-06-17 | SEK 20.80 | 0.00% | SEK 20.70 | SEK 20.80 | SEK 20.20 | 4.57K |
| 2026-06-16 | SEK 20.80 | -1.89% | SEK 20.90 | SEK 21.20 | SEK 20.70 | 1.48K |
| 2026-06-15 | SEK 21.20 | +0.47% | SEK 20.80 | SEK 21.20 | SEK 20.80 | 1.66K |
| 2026-06-12 | SEK 21.10 | +0.48% | SEK 21.00 | SEK 21.10 | SEK 21.00 | 1.16K |
| 2026-06-11 | SEK 21.00 | +2.44% | SEK 20.60 | SEK 21.00 | SEK 20.30 | 8.74K |
| 2026-06-10 | SEK 20.50 | -1.91% | SEK 20.60 | SEK 20.60 | SEK 20.50 | 3.74K |
| 2026-06-09 | SEK 20.90 | 0.00% | SEK 21.00 | SEK 21.70 | SEK 20.90 | 2.72K |
| 2026-06-08 | SEK 20.90 | -0.95% | SEK 19.95 | SEK 21.00 | SEK 19.95 | 6.51K |
| 2026-06-05 | SEK 21.10 | -2.31% | SEK 21.70 | SEK 21.70 | SEK 21.10 | 874 |
| 2026-06-04 | SEK 21.60 | 0.00% | SEK 21.20 | SEK 21.70 | SEK 21.20 | 2.20K |
| 2026-06-03 | SEK 21.60 | 0.00% | SEK 21.10 | SEK 21.70 | SEK 21.00 | 6.28K |
| 2026-06-02 | SEK 21.60 | +1.41% | SEK 22.80 | SEK 22.80 | SEK 21.40 | 5.88K |
| 2026-06-01 | SEK 21.30 | -2.74% | SEK 21.90 | SEK 21.90 | SEK 21.00 | 7.79K |
| 2026-05-29 | SEK 21.90 | +2.82% | SEK 21.00 | SEK 22.00 | SEK 21.00 | 4.97K |
| 2026-05-28 | SEK 21.30 | -3.62% | SEK 21.70 | SEK 22.00 | SEK 21.30 | 9.54K |
| 2026-05-27 | SEK 22.10 | +2.79% | SEK 23.70 | SEK 24.10 | SEK 21.50 | 13.86K |