Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.948	1.948	1.850	1.900	1.900	100,764
2026-07-27	2.035	2.035	1.816	1.988	1.988	30,082
2026-07-24	1.922	1.940	1.844	1.940	1.940	38,385
2026-07-23	1.926	1.948	1.840	1.920	1.920	13,826
2026-07-22	1.880	1.950	1.800	1.926	1.926	15,053
2026-07-21	1.888	2.020	1.884	1.950	1.950	3,935
2026-07-20	1.896	1.984	1.802	1.960	1.960	15,328
2026-07-17	1.990	2.030	1.894	1.986	1.986	86,397
2026-07-16	1.772	1.988	1.772	1.966	1.966	6,969
2026-07-15	1.816	1.900	1.732	1.880	1.880	92,043
2026-07-14	1.754	1.818	1.704	1.736	1.736	12,907
2026-07-13	1.808	1.834	1.700	1.756	1.756	50,370
2026-07-10	1.772	1.862	1.750	1.808	1.808	23,901
2026-07-09	1.780	1.882	1.720	1.756	1.756	87,779
2026-07-08	1.810	1.990	1.778	1.828	1.828	87,152
2026-07-07	1.948	1.948	1.800	1.922	1.922	60,913
2026-07-06	1.894	1.956	1.860	1.904	1.904	58,597
2026-07-03	1.804	1.954	1.804	1.930	1.930	47,974
2026-07-02	1.896	1.916	1.826	1.902	1.902	11,224
2026-07-01	1.902	2.000	1.836	1.896	1.896	30,269
2026-06-30	1.948	2.040	1.880	2.000	2.000	34,371
2026-06-29	1.882	1.998	1.882	1.930	1.930	23,512
2026-06-26	2.000	2.000	1.906	1.952	1.952	51,978
2026-06-25	1.968	2.035	1.876	1.990	1.990	58,079
2026-06-24	1.900	2.060	1.800	2.050	2.050	151,991
2026-06-23	2.050	2.050	1.972	2.010	2.010	46,202
2026-06-22	2.060	2.180	1.926	2.050	2.050	132,464
2026-06-18	1.964	2.080	1.946	1.968	1.968	47,977
2026-06-17	1.900	2.085	1.880	2.035	2.035	111,835
2026-06-16	1.906	1.948	1.880	1.942	1.942	36,272
2026-06-15	1.942	1.982	1.874	1.982	1.982	86,406
2026-06-12	2.050	2.070	1.922	2.025	2.025	112,731
2026-06-11	2.130	2.135	1.976	2.040	2.040	73,723
2026-06-10	2.000	2.020	1.944	1.992	1.992	38,977
2026-06-09	1.972	2.130	1.970	2.010	2.010	36,104
2026-06-08	2.095	2.140	1.960	2.050	2.050	139,887
2026-06-05	2.240	2.240	2.060	2.110	2.110	68,372
2026-06-04	2.245	2.300	2.055	2.255	2.255	186,697
2026-06-03	2.415	2.570	2.090	2.300	2.300	337,824
2026-06-02	2.415	2.420	2.280	2.400	2.400	265,108
2026-06-01	2.075	2.500	2.075	2.235	2.235	431,074
2026-05-29	1.984	1.984	1.902	1.972	1.972	39,000
2026-05-28	1.928	1.998	1.908	1.976	1.976	41,784
2026-05-27	1.992	2.140	1.920	2.085	2.085	195,972
2026-05-26	1.914	2.190	1.908	1.992	1.992	97,651
2026-05-25	1.988	2.020	1.856	1.906	1.906	43,298
2026-05-22	2.015	2.015	1.900	2.000	2.000	19,096
2026-05-21	1.900	2.020	1.900	1.998	1.998	37,860
2026-05-20	1.964	2.075	1.892	1.952	1.952	36,218
2026-05-19	1.900	2.015	1.732	2.010	2.010	179,577
2026-05-18	1.914	1.948	1.908	1.940	1.940	10,543
2026-05-15	1.950	1.950	1.802	1.914	1.914	60,319
2026-05-13	1.788	1.996	1.788	1.950	1.950	72,890
2026-05-12	1.820	1.910	1.720	1.792	1.792	121,060
2026-05-11	1.900	1.900	1.790	1.820	1.820	26,756
2026-05-08	1.790	1.928	1.700	1.876	1.876	29,527
2026-05-07	1.850	1.850	1.750	1.792	1.792	50,339
2026-05-06	1.802	1.898	1.700	1.850	1.850	89,801
2026-05-05	1.812	1.932	1.800	1.876	1.876	64,633
2026-05-04	1.916	1.916	1.806	1.832	1.832	33,502

← NewerPage 2 of 22 · 1,261 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.