Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.003	0.003	0.002	0.002	4.800	120,957
2024-05-29	0.002	0.003	0.002	0.003	5.200	183,712
2024-05-28	0.002	0.002	0.002	0.002	4.400	90,867
2024-05-27	0.002	0.002	0.002	0.002	3.800	73,627
2024-05-24	0.002	0.002	0.002	0.002	4.400	54,303
2024-05-23	0.002	0.002	0.002	0.002	4.000	108,975
2024-05-22	0.002	0.003	0.002	0.002	4.600	29,233
2024-05-21	0.003	0.003	0.002	0.002	4.800	8,267
2024-05-20	0.003	0.003	0.002	0.003	5.000	15,309
2024-05-17	0.003	0.003	0.002	0.003	5.000	69,660
2024-05-16	0.003	0.003	0.003	0.003	5.400	22,114
2024-05-15	0.003	0.003	0.003	0.003	5.400	21,778
2024-05-14	0.003	0.003	0.003	0.003	5.800	22,397
2024-05-13	0.003	0.003	0.003	0.003	5.400	17,846
2024-05-10	0.003	0.003	0.003	0.003	5.400	70,468
2024-05-08	0.003	0.003	0.003	0.003	6.000	28,055
2024-05-07	0.003	0.003	0.003	0.003	6.800	15,165
2024-05-06	0.003	0.003	0.003	0.003	6.200	27,078
2024-05-03	0.003	0.003	0.003	0.003	6.000	35,489
2024-05-02	0.003	0.003	0.003	0.003	6.000	13,684
2024-04-30	0.003	0.003	0.003	0.003	5.600	75,080
2024-04-29	0.003	0.003	0.003	0.003	6.000	19,066
2024-04-26	0.003	0.003	0.003	0.003	5.600	23,940
2024-04-25	0.003	0.003	0.003	0.003	6.000	30,436
2024-04-24	0.003	0.004	0.003	0.003	6.400	77,537
2024-04-23	0.004	0.004	0.003	0.003	6.600	57,170
2024-04-22	0.004	0.004	0.003	0.004	7.200	7,708
2024-04-19	0.003	0.004	0.003	0.004	7.000	21,231
2024-04-18	0.003	0.004	0.003	0.003	6.600	15,602
2024-04-17	0.003	0.003	0.003	0.003	6.400	18,096
2024-04-16	0.003	0.003	0.003	0.003	6.000	13,137
2024-04-15	0.003	0.003	0.003	0.003	6.400	20,287
2024-04-12	0.004	0.004	0.003	0.003	6.200	73,345
2024-04-11	0.004	0.004	0.003	0.004	7.200	17,288
2024-04-10	0.004	0.004	0.004	0.004	7.000	11,455
2024-04-09	0.004	0.004	0.004	0.004	7.600	42,578
2024-04-08	0.005	0.005	0.004	0.004	7.600	211,912
2024-04-05	0.006	0.007	0.003	0.005	9.000	452,552
2024-04-04	0.011	0.012	0.009	0.011	21.400	7,273
2024-04-03	0.011	0.011	0.009	0.011	21.000	4,703
2024-04-02	0.012	0.012	0.010	0.011	21.600	6,087
2024-03-28	0.012	0.012	0.010	0.011	21.800	4,061
2024-03-27	0.011	0.013	0.010	0.012	23.000	22,794
2024-03-26	0.013	0.014	0.011	0.012	23.000	18,434
2024-03-25	0.010	0.018	0.010	0.013	25.800	115,131
2024-03-22	0.009	0.010	0.008	0.009	16.800	8,676
2024-03-21	0.011	0.011	0.006	0.009	17.400	20,497
2024-03-20	0.012	0.012	0.011	0.011	21.000	2,066
2024-03-19	0.011	0.012	0.011	0.012	23.200	1,379
2024-03-18	0.011	0.012	0.011	0.011	22.000	1,072
2024-03-15	0.012	0.012	0.010	0.012	23.200	2,399
2024-03-14	0.012	0.012	0.011	0.012	23.000	2,343
2024-03-13	0.011	0.014	0.011	0.012	24.200	5,317
2024-03-12	0.012	0.012	0.007	0.011	20.800	7,426
2024-03-11	0.012	0.013	0.012	0.012	23.400	1,773
2024-03-08	0.013	0.013	0.012	0.012	23.600	4,919
2024-03-07	0.014	0.014	0.012	0.013	25.400	2,107
2024-03-06	0.014	0.015	0.012	0.014	27.600	5,355
2024-03-05	0.013	0.015	0.012	0.014	27.000	3,631
2024-03-04	0.013	0.013	0.011	0.013	25.400	2,959

← NewerPage 11 of 21 · 1,258 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.