Qliro AB QLIRO
OMXSTO · Sweden · Commercial Services
SEK 16.05-0.05 (-0.31%)
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 16.10 | -0.62% | SEK 16.35 | SEK 16.55 | SEK 16.00 | 51.87K |
| 2026-09-29 | SEK 16.20 | -1.52% | SEK 16.45 | SEK 16.65 | SEK 16.20 | 36.99K |
| 2026-09-28 | SEK 16.45 | -0.30% | SEK 16.50 | SEK 16.90 | SEK 16.40 | 20.41K |
| 2026-09-25 | SEK 16.50 | -0.60% | SEK 16.45 | SEK 16.80 | SEK 16.40 | 23.03K |
| 2026-09-24 | SEK 16.60 | -0.90% | SEK 16.80 | SEK 16.80 | SEK 16.45 | 36.34K |
| 2026-09-23 | SEK 16.75 | 0.00% | SEK 16.95 | SEK 17.00 | SEK 16.60 | 31.87K |
| 2026-09-22 | SEK 16.75 | +1.52% | SEK 16.35 | SEK 17.35 | SEK 16.35 | 16.28K |
| 2026-09-21 | SEK 16.50 | -0.60% | SEK 16.50 | SEK 16.85 | SEK 16.30 | 83.53K |
| 2026-09-18 | SEK 16.60 | -2.35% | SEK 16.80 | SEK 17.35 | SEK 16.60 | 122.05K |
| 2026-09-17 | SEK 17.00 | +1.49% | SEK 17.00 | SEK 17.05 | SEK 16.80 | 9.84K |
| 2026-09-16 | SEK 16.75 | -1.18% | SEK 16.65 | SEK 17.45 | SEK 16.65 | 26.39K |
| 2026-09-15 | SEK 16.95 | -0.88% | SEK 17.00 | SEK 17.20 | SEK 16.60 | 39.61K |
| 2026-09-14 | SEK 17.10 | -1.16% | SEK 17.05 | SEK 17.30 | SEK 16.80 | 30.49K |
| 2026-09-11 | SEK 17.30 | -0.29% | SEK 17.35 | SEK 17.35 | SEK 17.00 | 21.55K |
| 2026-09-10 | SEK 17.35 | -0.57% | SEK 17.45 | SEK 17.50 | SEK 17.15 | 32.64K |
| 2026-09-09 | SEK 17.45 | -0.85% | SEK 17.50 | SEK 17.60 | SEK 17.15 | 136.18K |
| 2026-09-08 | SEK 17.60 | -0.85% | SEK 17.60 | SEK 17.90 | SEK 17.45 | 33.62K |
| 2026-09-07 | SEK 17.75 | +0.57% | SEK 17.45 | SEK 17.90 | SEK 17.45 | 17.38K |
| 2026-09-04 | SEK 17.65 | 0.00% | SEK 17.65 | SEK 17.80 | SEK 17.60 | 5.15K |
| 2026-09-03 | SEK 17.65 | -0.56% | SEK 17.40 | SEK 17.80 | SEK 17.40 | 14.77K |
| 2026-09-02 | SEK 17.75 | +0.85% | SEK 17.60 | SEK 17.75 | SEK 17.40 | 22.87K |
| 2026-09-01 | SEK 17.60 | -0.28% | SEK 17.50 | SEK 17.70 | SEK 17.45 | 22.19K |
| 2026-08-31 | SEK 17.65 | +0.57% | SEK 17.55 | SEK 18.00 | SEK 17.45 | 62.68K |
| 2026-08-28 | SEK 17.55 | +0.29% | SEK 17.55 | SEK 17.90 | SEK 17.50 | 41.77K |
| 2026-08-27 | SEK 17.50 | -0.85% | SEK 17.70 | SEK 17.90 | SEK 17.50 | 24.94K |
| 2026-08-26 | SEK 17.65 | -1.94% | SEK 17.90 | SEK 18.00 | SEK 17.65 | 121.84K |
| 2026-08-25 | SEK 18.00 | +0.28% | SEK 17.80 | SEK 18.05 | SEK 17.65 | 32.94K |
| 2026-08-24 | SEK 17.95 | -0.55% | SEK 18.05 | SEK 18.40 | SEK 17.80 | 26.27K |
| 2026-08-21 | SEK 18.05 | -1.10% | SEK 18.25 | SEK 18.40 | SEK 17.90 | 78.77K |
| 2026-08-20 | SEK 18.25 | -0.54% | SEK 18.35 | SEK 19.15 | SEK 18.20 | 15.73K |
| 2026-08-19 | SEK 18.35 | -1.34% | SEK 18.75 | SEK 18.85 | SEK 18.35 | 18.67K |
| 2026-08-18 | SEK 18.60 | -5.10% | SEK 19.20 | SEK 19.45 | SEK 18.60 | 26.24K |
| 2026-08-17 | SEK 19.60 | +0.51% | SEK 19.35 | SEK 19.60 | SEK 19.00 | 27.09K |
| 2026-08-14 | SEK 19.50 | +2.90% | SEK 19.20 | SEK 19.50 | SEK 18.80 | 70.35K |
| 2026-08-13 | SEK 18.95 | +2.43% | SEK 18.50 | SEK 18.95 | SEK 18.50 | 24.73K |
| 2026-08-12 | SEK 18.50 | +1.37% | SEK 18.45 | SEK 18.70 | SEK 18.30 | 31.49K |
| 2026-08-11 | SEK 18.25 | -1.62% | SEK 18.65 | SEK 18.65 | SEK 18.25 | 50.22K |
| 2026-08-10 | SEK 18.55 | -0.80% | SEK 18.65 | SEK 18.65 | SEK 18.25 | 29.14K |
| 2026-08-07 | SEK 18.70 | +1.63% | SEK 18.30 | SEK 18.75 | SEK 18.30 | 28.04K |
| 2026-08-06 | SEK 18.40 | +3.66% | SEK 18.00 | SEK 18.60 | SEK 17.95 | 72.63K |
| 2026-08-05 | SEK 17.75 | +2.01% | SEK 17.40 | SEK 18.05 | SEK 17.30 | 114.56K |
| 2026-08-04 | SEK 17.40 | +0.29% | SEK 17.35 | SEK 17.40 | SEK 17.20 | 49.68K |
| 2026-08-03 | SEK 17.35 | -0.29% | SEK 17.30 | SEK 17.45 | SEK 17.20 | 16.23K |
| 2026-07-31 | SEK 17.40 | -0.57% | SEK 17.40 | SEK 17.50 | SEK 17.30 | 19.76K |
| 2026-07-30 | SEK 17.50 | +0.86% | SEK 17.35 | SEK 17.50 | SEK 17.35 | 36.09K |
| 2026-07-29 | SEK 17.35 | 0.00% | SEK 17.65 | SEK 17.75 | SEK 17.30 | 39.07K |
| 2026-07-28 | SEK 17.35 | -1.98% | SEK 17.90 | SEK 17.90 | SEK 17.30 | 30.75K |
| 2026-07-27 | SEK 17.70 | +0.85% | SEK 17.55 | SEK 17.70 | SEK 17.25 | 44.17K |
| 2026-07-24 | SEK 17.55 | -2.50% | SEK 17.70 | SEK 17.95 | SEK 17.50 | 68.48K |
| 2026-07-23 | SEK 18.00 | +0.56% | SEK 17.90 | SEK 18.05 | SEK 17.90 | 54.05K |
| 2026-07-22 | SEK 17.90 | -3.76% | SEK 18.35 | SEK 18.55 | SEK 17.50 | 85.79K |
| 2026-07-21 | SEK 18.60 | -3.63% | SEK 19.10 | SEK 19.10 | SEK 18.35 | 69.96K |
| 2026-07-20 | SEK 19.30 | +1.05% | SEK 19.10 | SEK 19.30 | SEK 18.80 | 65.15K |
| 2026-07-17 | SEK 19.10 | -3.29% | SEK 19.50 | SEK 19.50 | SEK 18.45 | 173.13K |
| 2026-07-16 | SEK 19.75 | +4.22% | SEK 18.80 | SEK 19.75 | SEK 18.75 | 55.04K |
| 2026-07-15 | SEK 18.95 | -0.26% | SEK 19.10 | SEK 19.10 | SEK 18.80 | 21.65K |
| 2026-07-14 | SEK 19.00 | -0.26% | SEK 19.05 | SEK 19.35 | SEK 18.75 | 17.28K |
| 2026-07-13 | SEK 19.05 | +0.26% | SEK 19.20 | SEK 19.35 | SEK 18.85 | 6.90K |
| 2026-07-10 | SEK 19.00 | +1.06% | SEK 18.80 | SEK 19.00 | SEK 18.70 | 15.37K |
| 2026-07-09 | SEK 18.80 | +0.27% | SEK 18.95 | SEK 18.95 | SEK 18.55 | 33.19K |
| 2026-07-08 | SEK 18.75 | -0.79% | SEK 18.90 | SEK 19.20 | SEK 18.60 | 11.94K |
| 2026-07-07 | SEK 18.90 | -1.05% | SEK 19.05 | SEK 19.10 | SEK 18.75 | 6.23K |
| 2026-07-06 | SEK 19.10 | -0.26% | SEK 19.00 | SEK 19.30 | SEK 18.80 | 9.53K |
| 2026-07-03 | SEK 19.15 | -0.52% | SEK 19.30 | SEK 19.30 | SEK 18.85 | 26.84K |
| 2026-07-02 | SEK 19.25 | +0.79% | SEK 19.05 | SEK 19.50 | SEK 19.05 | 86.74K |
| 2026-07-01 | SEK 19.10 | -0.52% | SEK 19.20 | SEK 19.50 | SEK 18.90 | 9.47K |
| 2026-06-30 | SEK 19.20 | +2.40% | SEK 19.20 | SEK 19.60 | SEK 18.95 | 31.18K |
| 2026-06-29 | SEK 18.75 | -0.79% | SEK 19.10 | SEK 19.10 | SEK 18.40 | 36.66K |
| 2026-06-26 | SEK 18.90 | -1.05% | SEK 18.95 | SEK 19.10 | SEK 18.90 | 11.62K |
| 2026-06-25 | SEK 19.10 | +1.06% | SEK 19.20 | SEK 19.50 | SEK 18.90 | 61.50K |
| 2026-06-24 | SEK 18.90 | 0.00% | SEK 18.65 | SEK 19.05 | SEK 18.50 | 35.27K |
| 2026-06-23 | SEK 18.90 | -3.57% | SEK 19.65 | SEK 19.65 | SEK 18.85 | 23.41K |
| 2026-06-22 | SEK 19.60 | +3.70% | SEK 18.75 | SEK 19.60 | SEK 18.75 | 38.71K |
| 2026-06-18 | SEK 18.90 | 0.00% | SEK 19.10 | SEK 19.20 | SEK 18.55 | 22.22K |
| 2026-06-17 | SEK 18.90 | -2.07% | SEK 19.00 | SEK 19.45 | SEK 18.80 | 28.04K |
| 2026-06-16 | SEK 19.30 | +0.52% | SEK 18.65 | SEK 19.40 | SEK 18.65 | 131.61K |
| 2026-06-15 | SEK 19.20 | -1.29% | SEK 19.20 | SEK 19.65 | SEK 18.95 | 29.02K |
| 2026-06-12 | SEK 19.45 | +1.57% | SEK 19.55 | SEK 19.55 | SEK 19.10 | 35.82K |
| 2026-06-11 | SEK 19.15 | -0.52% | SEK 18.85 | SEK 19.25 | SEK 18.40 | 12.88K |
| 2026-06-10 | SEK 19.25 | +1.85% | SEK 18.05 | SEK 19.25 | SEK 18.05 | 124.50K |
| 2026-06-09 | SEK 18.90 | +1.34% | SEK 18.75 | SEK 19.00 | SEK 18.45 | 12.80K |
| 2026-06-08 | SEK 18.65 | -0.27% | SEK 18.65 | SEK 18.90 | SEK 18.05 | 26.51K |
| 2026-06-05 | SEK 18.70 | -0.27% | SEK 18.70 | SEK 18.90 | SEK 18.45 | 18.92K |
| 2026-06-04 | SEK 18.75 | -1.57% | SEK 19.25 | SEK 19.25 | SEK 18.60 | 45.77K |
| 2026-06-03 | SEK 19.05 | +4.38% | SEK 18.15 | SEK 19.25 | SEK 18.10 | 81.65K |
| 2026-06-02 | SEK 18.25 | +0.27% | SEK 18.10 | SEK 18.40 | SEK 18.10 | 44.89K |
| 2026-06-01 | SEK 18.20 | -3.19% | SEK 18.85 | SEK 19.15 | SEK 18.15 | 82.64K |
| 2026-05-29 | SEK 18.80 | -1.05% | SEK 19.25 | SEK 19.45 | SEK 18.80 | 42.85K |
| 2026-05-28 | SEK 19.00 | -0.78% | SEK 18.80 | SEK 19.35 | SEK 18.80 | 98.59K |
| 2026-05-27 | SEK 19.15 | -0.78% | SEK 19.10 | SEK 19.50 | SEK 18.85 | 72.94K |