Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.032	0.048	0.032	0.043	52.897	57,017
2023-12-01	0.030	0.036	0.027	0.032	39.174	8,650
2023-11-30	0.031	0.032	0.029	0.030	36.928	1,731
2023-11-29	0.030	0.033	0.029	0.031	38.051	5,925
2023-11-28	0.032	0.032	0.030	0.030	37.053	3,168
2023-11-27	0.031	0.032	0.030	0.032	38.924	1,908
2023-11-24	0.032	0.032	0.030	0.031	37.552	1,184
2023-11-23	0.031	0.032	0.030	0.032	38.799	1,293
2023-11-22	0.030	0.032	0.029	0.031	38.425	2,962
2023-11-21	0.032	0.032	0.029	0.030	36.928	2,631
2023-11-20	0.031	0.032	0.030	0.030	36.928	1,779
2023-11-17	0.032	0.032	0.030	0.031	37.801	1,221
2023-11-16	0.031	0.032	0.029	0.032	39.174	1,759
2023-11-15	0.031	0.033	0.029	0.032	39.548	1,360
2023-11-14	0.031	0.033	0.027	0.031	38.176	3,031
2023-11-13	0.033	0.033	0.026	0.030	36.180	2,611
2023-11-10	0.031	0.034	0.031	0.032	39.423	3,595
2023-11-09	0.031	0.032	0.030	0.031	37.801	704
2023-11-08	0.032	0.034	0.031	0.031	37.926	1,684
2023-11-07	0.035	0.035	0.031	0.032	39.298	2,701
2023-11-06	0.034	0.034	0.031	0.033	40.047	1,874
2023-11-03	0.037	0.037	0.032	0.033	40.920	1,724
2023-11-02	0.033	0.035	0.032	0.035	43.041	3,502
2023-11-01	0.031	0.036	0.031	0.033	40.172	5,599
2023-10-31	0.032	0.032	0.030	0.031	37.427	5,143
2023-10-30	0.031	0.034	0.031	0.031	38.425	2,644
2023-10-27	0.032	0.034	0.031	0.031	37.552	3,651
2023-10-26	0.031	0.033	0.030	0.032	39.174	1,709
2023-10-25	0.031	0.034	0.031	0.031	38.051	2,043
2023-10-24	0.033	0.033	0.030	0.031	38.176	3,199
2023-10-23	0.035	0.035	0.032	0.033	40.421	2,731
2023-10-20	0.036	0.041	0.033	0.035	42.417	2,161
2023-10-19	0.034	0.039	0.034	0.036	43.665	1,542
2023-10-18	0.037	0.039	0.034	0.034	41.419	1,831
2023-10-17	0.039	0.039	0.036	0.037	45.786	1,249
2023-10-16	0.035	0.041	0.034	0.037	45.412	5,033
2023-10-13	0.034	0.039	0.033	0.034	42.043	8,342
2023-10-12	0.035	0.035	0.031	0.034	41.794	2,725
2023-10-11	0.033	0.041	0.028	0.035	42.916	8,051
2023-10-10	0.032	0.032	0.031	0.032	38.799	1,003
2023-10-09	0.031	0.033	0.031	0.031	38.550	1,915
2023-10-06	0.032	0.033	0.029	0.031	37.427	4,281
2023-10-05	0.033	0.033	0.031	0.033	39.922	6,718
2023-10-04	0.036	0.036	0.032	0.033	41.045	3,836
2023-10-03	0.035	0.037	0.031	0.036	44.164	10,059
2023-10-02	0.035	0.039	0.035	0.035	43.415	8,921
2023-09-29	0.036	0.037	0.034	0.035	42.916	3,182
2023-09-28	0.039	0.042	0.034	0.036	44.538	11,358
2023-09-27	0.044	0.044	0.038	0.039	48.406	6,111
2023-09-26	0.044	0.044	0.041	0.042	50.901	8,142
2023-09-25	0.045	0.045	0.042	0.043	52.273	7,746
2023-09-22	0.043	0.045	0.041	0.045	54.893	11,443
2023-09-21	0.044	0.046	0.041	0.043	52.772	14,813
2023-09-20	0.046	0.047	0.042	0.044	54.394	15,500
2023-09-19	0.057	0.058	0.041	0.046	56.141	38,544
2023-09-18	0.062	0.069	0.055	0.057	70.113	22,312
2023-09-15	0.071	0.073	0.058	0.062	76.476	83,571
2023-09-14	0.041	0.068	0.039	0.066	81.342	149,376
2023-09-13	0.041	0.044	0.040	0.041	50.651	3,904
2023-09-12	0.042	0.044	0.039	0.042	50.901	6,660

← NewerPage 13 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.