Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.015	0.015	0.013	0.013	26.000	3,724
2024-02-28	0.013	0.017	0.012	0.015	29.600	9,019
2024-02-27	0.012	0.013	0.011	0.012	24.000	4,036
2024-02-26	0.013	0.013	0.011	0.012	24.400	9,227
2024-02-23	0.011	0.023	0.011	0.013	26.000	44,657
2024-02-22	0.011	0.012	0.011	0.011	21.600	278
2024-02-21	0.013	0.013	0.010	0.011	22.200	6,528
2024-02-20	0.012	0.012	0.011	0.012	23.600	1,135
2024-02-19	0.012	0.012	0.011	0.012	23.600	1,891
2024-02-16	0.011	0.014	0.011	0.012	24.400	10,281
2024-02-15	0.012	0.012	0.010	0.011	22.400	5,491
2024-02-14	0.012	0.013	0.012	0.012	24.400	3,299
2024-02-13	0.014	0.014	0.012	0.012	24.400	4,695
2024-02-12	0.016	0.017	0.013	0.014	28.200	6,977
2024-02-09	0.018	0.019	0.016	0.016	30.600	5,038
2024-02-08	0.018	0.020	0.016	0.018	36.000	10,337
2024-02-07	0.018	0.025	0.017	0.018	35.800	33,678
2024-02-06	0.020	0.020	0.014	0.018	21.708	11,318
2024-02-05	0.019	0.020	0.019	0.020	24.951	4,075
2024-02-02	0.017	0.019	0.017	0.019	23.330	1,189
2024-02-01	0.017	0.019	0.017	0.018	22.332	2,250
2024-01-31	0.019	0.019	0.017	0.017	20.959	2,279
2024-01-30	0.016	0.019	0.016	0.018	22.082	4,499
2024-01-29	0.018	0.018	0.015	0.016	19.961	5,065
2024-01-26	0.018	0.020	0.017	0.018	21.957	1,340
2024-01-25	0.019	0.021	0.016	0.018	21.832	6,303
2024-01-24	0.015	0.022	0.015	0.019	22.831	14,446
2024-01-23	0.015	0.015	0.015	0.015	18.714	1,610
2024-01-22	0.016	0.016	0.015	0.015	18.838	1,268
2024-01-19	0.016	0.017	0.015	0.016	19.462	2,706
2024-01-18	0.014	0.017	0.013	0.016	20.086	3,055
2024-01-17	0.016	0.017	0.013	0.015	18.090	3,249
2024-01-16	0.017	0.017	0.015	0.015	18.838	2,071
2024-01-15	0.017	0.017	0.016	0.017	20.585	1,396
2024-01-12	0.016	0.017	0.016	0.017	20.585	2,634
2024-01-11	0.017	0.017	0.015	0.016	20.211	4,427
2024-01-10	0.016	0.017	0.015	0.017	20.460	5,060
2024-01-09	0.017	0.017	0.015	0.016	20.086	5,507
2024-01-08	0.018	0.019	0.014	0.017	20.335	10,262
2024-01-05	0.019	0.020	0.018	0.018	22.456	2,691
2024-01-04	0.020	0.020	0.018	0.019	22.955	7,876
2024-01-03	0.019	0.022	0.018	0.019	23.704	6,149
2024-01-02	0.020	0.021	0.018	0.019	23.579	2,232
2023-12-29	0.020	0.021	0.020	0.020	24.827	2,295
2023-12-28	0.020	0.021	0.019	0.020	24.951	2,110
2023-12-27	0.020	0.022	0.020	0.020	24.702	4,330
2023-12-22	0.021	0.022	0.019	0.020	24.827	9,709
2023-12-21	0.022	0.022	0.020	0.021	25.201	5,209
2023-12-20	0.022	0.023	0.020	0.020	24.951	11,856
2023-12-19	0.022	0.022	0.021	0.022	26.948	5,054
2023-12-18	0.024	0.024	0.020	0.022	26.698	7,356
2023-12-15	0.021	0.023	0.020	0.021	26.199	14,968
2023-12-14	0.024	0.024	0.020	0.021	25.450	28,613
2023-12-13	0.029	0.029	0.023	0.024	29.942	112,844
2023-12-12	0.057	0.059	0.046	0.047	57.139	12,967
2023-12-11	0.059	0.060	0.049	0.055	67.369	20,048
2023-12-08	0.072	0.074	0.055	0.060	73.607	51,706
2023-12-07	0.044	0.091	0.044	0.071	87.330	202,078
2023-12-06	0.050	0.050	0.041	0.044	53.645	9,393
2023-12-05	0.048	0.059	0.043	0.050	61.879	36,852

← NewerPage 12 of 22 · 1,262 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.