QLIRO.ST(QLIRO.ST)
QLIRO.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $17.90 | $17.90 | $17.30 | $17.35 | 30,748 |
| 7/27/2026 | $17.55 | $17.70 | $17.25 | $17.70 | 44,171 |
| 7/24/2026 | $17.70 | $17.95 | $17.50 | $17.55 | 68,481 |
| 7/23/2026 | $17.90 | $18.05 | $17.90 | $18.00 | 54,052 |
| 7/22/2026 | $18.35 | $18.55 | $17.50 | $17.90 | 85,789 |
| 7/21/2026 | $19.10 | $19.10 | $18.35 | $18.60 | 69,955 |
| 7/20/2026 | $19.10 | $19.30 | $18.80 | $19.30 | 65,146 |
| 7/17/2026 | $19.50 | $19.50 | $18.45 | $19.10 | 173,134 |
| 7/16/2026 | $18.80 | $19.75 | $18.75 | $19.75 | 55,039 |
| 7/15/2026 | $19.10 | $19.10 | $18.80 | $18.95 | 21,653 |
| 7/14/2026 | $19.05 | $19.35 | $18.75 | $19.00 | 17,277 |
| 7/13/2026 | $19.20 | $19.35 | $18.85 | $19.05 | 6,898 |
| 7/10/2026 | $18.80 | $19.00 | $18.70 | $19.00 | 15,372 |
| 7/9/2026 | $18.95 | $18.95 | $18.55 | $18.80 | 33,189 |
| 7/8/2026 | $18.90 | $19.20 | $18.60 | $18.75 | 11,939 |
| 7/7/2026 | $19.05 | $19.10 | $18.75 | $18.90 | 6,230 |
| 7/6/2026 | $19.00 | $19.30 | $18.80 | $19.10 | 9,530 |
| 7/3/2026 | $19.30 | $19.30 | $18.85 | $19.15 | 26,844 |
| 7/2/2026 | $19.05 | $19.50 | $19.05 | $19.25 | 86,756 |
| 7/1/2026 | $19.20 | $19.50 | $18.90 | $19.10 | 9,467 |
| 6/30/2026 | $19.20 | $19.60 | $18.95 | $19.20 | 31,183 |
| 6/29/2026 | $19.10 | $19.10 | $18.40 | $18.75 | 36,655 |
| 6/26/2026 | $18.95 | $19.10 | $18.90 | $18.90 | 11,619 |
| 6/25/2026 | $19.20 | $19.50 | $18.90 | $19.10 | 61,496 |
| 6/24/2026 | $18.65 | $19.05 | $18.50 | $18.90 | 35,274 |
| 6/23/2026 | $19.65 | $19.65 | $18.85 | $18.90 | 23,411 |
| 6/22/2026 | $18.75 | $19.60 | $18.75 | $19.60 | 38,714 |
| 6/18/2026 | $19.10 | $19.20 | $18.55 | $18.90 | 23,717 |
| 6/17/2026 | $19.00 | $19.45 | $18.80 | $18.90 | 28,037 |
| 6/16/2026 | $18.65 | $19.40 | $18.65 | $19.30 | 131,611 |
| 6/15/2026 | $19.20 | $19.65 | $18.95 | $19.20 | 29,019 |
| 6/12/2026 | $19.15 | $19.55 | $19.10 | $19.45 | 48,429 |
| 6/11/2026 | $18.85 | $19.25 | $18.40 | $19.15 | 13,681 |
| 6/10/2026 | $18.05 | $19.25 | $18.05 | $18.85 | 125,218 |
| 6/9/2026 | $18.75 | $19.00 | $18.45 | $18.90 | 12,802 |
| 6/8/2026 | $18.65 | $18.90 | $18.05 | $18.65 | 26,607 |
| 6/5/2026 | $18.70 | $18.90 | $18.45 | $18.70 | 18,916 |
| 6/4/2026 | $19.25 | $19.25 | $18.60 | $18.75 | 45,771 |
| 6/3/2026 | $18.15 | $19.25 | $18.10 | $19.05 | 81,650 |
| 6/2/2026 | $18.10 | $18.40 | $18.10 | $18.25 | 44,888 |
| 6/1/2026 | $18.85 | $19.15 | $18.15 | $18.20 | 82,640 |
| 5/29/2026 | $19.25 | $19.45 | $18.80 | $18.80 | 42,850 |
| 5/28/2026 | $18.80 | $19.35 | $18.80 | $19.00 | 98,592 |
| 5/27/2026 | $19.10 | $19.50 | $18.85 | $19.15 | 72,943 |
| 5/26/2026 | $19.60 | $20.10 | $19.30 | $19.30 | 19,351 |
| 5/25/2026 | $19.65 | $19.85 | $19.20 | $19.60 | 23,174 |
| 5/22/2026 | $19.35 | $19.70 | $19.30 | $19.65 | 42,090 |
| 5/21/2026 | $19.50 | $19.95 | $19.50 | $19.65 | 46,475 |
| 5/20/2026 | $19.80 | $19.85 | $19.30 | $19.65 | 84,237 |
| 5/19/2026 | $19.95 | $20.00 | $19.50 | $19.50 | 125,792 |
| 5/18/2026 | $19.85 | $20.10 | $19.65 | $19.85 | 218,076 |
| 5/15/2026 | $19.15 | $19.90 | $19.00 | $19.90 | 112,687 |
| 5/13/2026 | $18.80 | $19.10 | $18.30 | $19.10 | 179,258 |
| 5/12/2026 | $18.95 | $19.00 | $18.50 | $18.70 | 71,559 |
| 5/11/2026 | $18.50 | $19.20 | $18.50 | $18.85 | 216,704 |
| 5/8/2026 | $17.75 | $18.30 | $17.40 | $18.30 | 99,420 |
| 5/7/2026 | $18.40 | $18.40 | $17.75 | $17.80 | 122,262 |
| 5/6/2026 | $18.10 | $18.80 | $17.90 | $18.50 | 331,065 |
| 5/5/2026 | $17.10 | $17.50 | $17.10 | $17.20 | 35,673 |
| 5/4/2026 | $17.60 | $17.75 | $17.20 | $17.40 | 87,173 |
| 4/30/2026 | $17.45 | $17.65 | $17.10 | $17.65 | 37,650 |
| 4/29/2026 | $17.50 | $17.55 | $17.30 | $17.40 | 20,242 |