Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.800	1.944	1.800	1.918	1.918	8,162
2026-04-29	1.944	1.944	1.828	1.886	1.886	11,158
2026-04-28	1.902	1.988	1.838	1.922	1.922	77,093
2026-04-27	2.010	2.010	1.886	1.900	1.900	72,101
2026-04-24	1.952	2.100	1.838	2.010	2.010	7,029
2026-04-23	1.822	2.000	1.814	1.952	1.952	63,633
2026-04-22	1.840	1.918	1.802	1.846	1.846	33,343
2026-04-21	1.964	1.964	1.834	1.854	1.854	22,149
2026-04-20	1.870	1.956	1.870	1.956	1.956	7,172
2026-04-17	1.924	1.958	1.822	1.928	1.928	38,482
2026-04-16	1.952	1.978	1.900	1.922	1.922	49,615
2026-04-15	1.930	1.950	1.926	1.950	1.950	12,868
2026-04-14	1.926	1.988	1.900	1.926	1.926	22,074
2026-04-13	1.998	2.000	1.924	1.950	1.950	37,036
2026-04-10	2.000	2.100	1.950	2.100	2.100	82,196
2026-04-09	2.125	2.130	1.994	2.130	2.130	53,224
2026-04-08	2.100	2.195	2.005	2.130	2.130	50,769
2026-04-07	2.255	2.255	1.922	2.100	2.100	61,768
2026-04-02	1.930	2.280	1.855	2.280	2.280	29,147
2026-04-01	1.945	1.945	1.880	1.935	1.935	11,991
2026-03-31	1.975	1.975	1.870	1.945	1.945	13,510
2026-03-30	1.930	1.980	1.910	1.980	1.980	35,602
2026-03-27	1.965	1.990	1.910	1.990	1.990	1,664
2026-03-26	1.950	1.970	1.900	1.960	1.960	64,279
2026-03-25	1.960	2.010	1.900	1.955	1.955	26,989
2026-03-24	1.925	2.000	1.915	1.950	1.950	129,329
2026-03-23	2.050	2.050	1.880	1.900	1.900	172,195
2026-03-20	1.935	2.100	1.920	2.040	2.040	125,662
2026-03-19	2.000	2.080	1.900	2.020	2.020	42,157
2026-03-18	2.090	2.090	1.970	2.020	2.020	90,400
2026-03-17	2.050	2.120	1.900	2.020	2.020	146,716
2026-03-16	2.140	2.180	2.000	2.010	2.010	132,702
2026-03-13	2.030	2.160	1.970	2.100	2.100	143,762
2026-03-12	2.000	2.040	2.000	2.000	2.000	15,329
2026-03-11	2.040	2.100	2.000	2.000	2.000	52,337
2026-03-10	1.955	2.070	1.955	2.030	2.030	38,255
2026-03-09	1.900	2.010	1.900	1.955	1.955	49,446
2026-03-06	1.960	2.000	1.910	1.975	1.975	15,506
2026-03-05	2.030	2.070	1.925	1.960	1.960	51,664
2026-03-04	1.960	2.040	1.955	2.020	2.020	19,083
2026-03-03	2.080	2.080	1.900	1.990	1.990	24,552
2026-03-02	1.955	2.090	1.905	1.990	1.990	53,714
2026-02-27	2.070	2.070	1.880	2.030	2.015	24,350
2026-02-26	2.070	2.100	2.000	2.060	2.045	32,207
2026-02-25	2.030	2.110	1.995	2.070	2.055	59,102
2026-02-24	2.040	2.040	1.990	2.030	2.015	17,747
2026-02-23	2.080	2.340	2.000	2.040	2.025	39,922
2026-02-20	2.065	2.146	2.005	2.106	2.090	61,202
2026-02-19	2.065	2.156	2.035	2.116	2.100	41,376
2026-02-18	2.106	2.176	2.065	2.075	2.060	18,838
2026-02-17	2.116	2.206	2.035	2.096	2.080	36,089
2026-02-16	2.257	2.257	2.085	2.116	2.100	40,143
2026-02-13	2.206	2.408	2.136	2.216	2.200	139,615
2026-02-12	2.065	2.176	2.045	2.176	2.160	60,615
2026-02-11	2.055	2.116	2.055	2.075	2.060	46,127
2026-02-10	2.025	2.136	2.025	2.035	2.020	38,298
2026-02-09	2.116	2.116	2.000	2.106	2.090	21,951
2026-02-06	2.055	2.106	1.980	2.106	2.090	56,023
2026-02-05	1.995	2.106	1.949	2.065	2.050	76,743
2026-02-04	1.874	1.980	1.854	1.960	1.945	103,791

← NewerPage 3 of 5 · 251 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.