Nasdaq Stockholm · QAIR · stock
QleanAir AB (publ) (QAIR) stock price history
Every Nasdaq Stockholm trading session of QleanAir AB (publ) from Dec 12, 2019 to Sep 28, 2026: 1,705 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QAIR adjusted close, 2019 to 2026
- SEK 71.02
- All time high, 2021
- SEK 29.90
- 52 week high, SEK 17.65 low
- 1,705
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
QAIR key facts
- QleanAir AB (publ) (QAIR) closed at SEK 18.00 on Sep 28, 2026 on Nasdaq Stockholm.
- QAIR's all time high close is SEK 71.02, set on Nov 17, 2021; its all time low close is SEK 13.05 on Apr 30, 2025.
- QAIR's 52 week range is SEK 17.65 to SEK 29.90.
- QAIR returned -17.4% over the year to Sep 28, 2026 and -68.9% over five years.
- Since Dec 12, 2019 QAIR returned -50%, -9.8% a year compounded.
- QAIR's deepest drawdown was -81.6% from Nov 17, 2021 to Apr 30, 2025.
- DataCedar holds 1,705 daily sessions of QAIR history from Dec 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
QAIR price chart, 2019 to 2026
QAIR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -17.1% |
| 6 months | -30.8% |
| Year to date | -8.6% |
| 1 year | -17.4% |
| 3 years | -46.0% |
| 5 years | -68.9% |
| 10 years | n/a |
| Since Dec 12, 2019 | -50.4% |
| Compound annual growth, 6.8 years | -9.8% |
QAIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 71.02 on Nov 17, 2021
- All time low close
- SEK 13.05 on Apr 30, 2025
- 52 week high
- SEK 29.90 on Apr 24, 2026
- 52 week low
- SEK 17.65 on Sep 3, 2026
- Deepest drawdown
- -81.6% from Nov 17, 2021 to Apr 30, 2025, not yet recovered
- Best single session
- +41.3% on May 13, 2020
- Worst single session
- -20.1% on Feb 1, 2023
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +47%
- Worst calendar year
- 2022, -65%
QAIR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 20.10 | SEK 29.90 | SEK 17.65 | SEK 18.00 | -8.6% | 1.9M | 186 |
| 2025 | SEK 16.35 | SEK 26.00 | SEK 12.55 | SEK 19.70 | +21.6% | 3.2M | 249 |
| 2024 | SEK 32.09 | SEK 36.70 | SEK 16.00 | SEK 16.20 | -49.5% | 5.7M | 251 |
| 2023 | SEK 21.75 | SEK 37.23 | SEK 17.85 | SEK 32.09 | +47.2% | 10.4M | 251 |
| 2022 | SEK 62.40 | SEK 65.58 | SEK 20.57 | SEK 21.80 | -64.6% | 7.3M | 253 |
| 2021 | SEK 49.75 | SEK 72.33 | SEK 40.11 | SEK 61.65 | +26.7% | 10.2M | 253 |
| 2020 | SEK 36.71 | SEK 49.75 | SEK 21.39 | SEK 48.65 | +32.6% | 7.8M | 252 |
| 2019 | SEK 40.39 | SEK 40.39 | SEK 33.04 | SEK 36.70 | n/a | 2.8M | 10 |
QAIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 18.00 | -1.6% |
| August 2026 | SEK 18.30 | -7.1% |
| July 2026 | SEK 19.70 | -3.0% |
| June 2026 | SEK 20.30 | -7.3% |
| May 2026 | SEK 21.90 | -17.0% |
| April 2026 | SEK 26.40 | +3.1% |
| March 2026 | SEK 25.60 | -5.9% |
| February 2026 | SEK 27.20 | +30.8% |
| January 2026 | SEK 20.80 | +5.6% |
| December 2025 | SEK 19.70 | -1.5% |
| November 2025 | SEK 20.00 | -12.3% |
| October 2025 | SEK 22.80 | -0.9% |
About the QAIR data
Daily bars. 1,705 sessions from Dec 12, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QAIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
QAIR share price history
