Qlife Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	3.090	3.131	2.846	3.050	3.000	15,205
2024-08-22	3.151	3.151	2.765	3.070	3.020	11,260
2024-08-21	3.151	3.334	2.968	3.151	3.100	32,729
2024-08-20	3.090	3.639	3.050	3.151	3.100	57,981
2024-08-19	3.090	3.639	3.050	3.090	3.040	58,317
2024-08-16	2.989	3.497	2.562	3.090	3.040	91,299
2024-08-15	3.009	3.009	2.643	2.989	2.940	44,966
2024-08-14	2.480	3.029	2.480	3.009	2.960	66,651
2024-08-13	2.582	3.050	2.480	2.928	2.880	89,148
2024-08-12	2.948	3.029	2.440	2.582	2.540	66,028
2024-08-09	2.785	2.948	2.440	2.948	2.900	40,862
2024-08-08	2.562	2.826	2.379	2.785	2.740	63,627
2024-08-07	2.887	2.887	2.155	2.562	2.520	93,272
2024-08-06	2.541	2.928	2.053	2.724	2.680	216,444
2024-08-05	1.657	3.050	1.423	2.541	2.500	438,715
2024-08-02	1.657	1.718	1.545	1.657	1.630	77,745
2024-08-01	1.637	1.687	1.444	1.657	1.630	197,731
2024-07-31	1.413	1.820	1.413	1.637	1.610	233,998
2024-07-30	2.033	2.541	1.323	1.393	1.370	928,597
2024-07-29	0.001	0.001	0.001	0.001	2.200	19,099
2024-07-26	0.001	0.001	0.001	0.001	2.200	28,782
2024-07-25	0.001	0.001	0.001	0.001	1.800	14,517
2024-07-24	0.001	0.001	0.001	0.001	2.000	13,280
2024-07-23	0.001	0.001	0.001	0.001	2.200	16,410
2024-07-22	0.001	0.001	0.001	0.001	2.200	108,597
2024-07-19	0.001	0.001	0.001	0.001	2.000	176,647
2024-07-18	0.001	0.001	0.001	0.001	2.400	30,487
2024-07-17	0.001	0.001	0.001	0.001	2.400	22,232
2024-07-16	0.001	0.001	0.001	0.001	2.600	19,672
2024-07-15	0.001	0.001	0.001	0.001	2.400	18,932
2024-07-12	0.001	0.001	0.001	0.001	2.400	19,762
2024-07-11	0.001	0.001	0.001	0.001	2.400	15,923
2024-07-10	0.001	0.001	0.001	0.001	2.200	42,995
2024-07-09	0.001	0.001	0.001	0.001	2.400	43,946
2024-07-08	0.001	0.001	0.001	0.001	2.600	95,797
2024-07-05	0.001	0.001	0.001	0.001	2.800	21,248
2024-07-04	0.001	0.001	0.001	0.001	2.600	98,500
2024-07-03	0.001	0.001	0.001	0.001	2.200	45,803
2024-07-02	0.001	0.002	0.001	0.001	2.400	309,575
2024-07-01	0.001	0.001	0.001	0.001	2.200	109,705
2024-06-28	0.002	0.002	0.001	0.001	2.400	114,698
2024-06-27	0.001	0.002	0.001	0.002	3.000	37,219
2024-06-26	0.002	0.002	0.001	0.001	2.800	107,320
2024-06-25	0.002	0.002	0.001	0.002	3.000	117,611
2024-06-24	0.002	0.002	0.002	0.002	3.400	192,108
2024-06-20	0.002	0.002	0.002	0.002	4.200	23,195
2024-06-19	0.002	0.002	0.002	0.002	4.200	35,226
2024-06-18	0.002	0.002	0.002	0.002	4.000	19,064
2024-06-17	0.002	0.002	0.002	0.002	3.800	28,469
2024-06-14	0.002	0.002	0.002	0.002	3.800	27,087
2024-06-13	0.002	0.002	0.002	0.002	4.000	34,084
2024-06-12	0.002	0.002	0.002	0.002	4.000	52,387
2024-06-11	0.002	0.002	0.002	0.002	4.000	87,788
2024-06-10	0.002	0.003	0.002	0.002	4.400	174,272
2024-06-07	0.002	0.002	0.002	0.002	4.400	75,759
2024-06-05	0.002	0.002	0.002	0.002	4.200	128,016
2024-06-04	0.002	0.002	0.002	0.002	4.400	98,682
2024-06-03	0.002	0.003	0.002	0.002	4.600	161,626
2024-05-31	0.002	0.003	0.002	0.002	4.800	69,057
2024-05-30	0.003	0.003	0.002	0.002	4.800	120,957

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.