QleanAir AB QAIR
OMXSTO · İsveç · Endüstriyel Hizmetler
SEK 18,50-0,60 (-%3,14)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 18,50 | -%0,80 | SEK 18,50 | SEK 18,50 | SEK 18,50 | 7 |
| 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 |