Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.879	1.944	1.864	1.894	1.880	78,830
2026-02-02	1.839	2.055	1.839	1.909	1.895	57,112
2026-01-30	1.970	2.015	1.934	1.949	1.935	83,732
2026-01-29	2.015	2.045	1.904	1.960	1.945	184,097
2026-01-28	2.075	2.106	1.924	2.000	1.985	122,379
2026-01-27	2.156	2.166	2.025	2.106	2.090	105,414
2026-01-26	2.287	2.287	2.085	2.156	2.140	77,726
2026-01-23	2.327	2.327	2.065	2.146	2.130	564,527
2026-01-22	2.509	2.750	2.509	2.589	2.570	141,756
2026-01-21	2.750	2.750	2.458	2.509	2.490	162,114
2026-01-20	2.922	2.922	2.509	2.650	2.630	196,383
2026-01-19	2.922	3.083	2.680	2.831	2.810	307,965
2026-01-16	2.660	3.113	2.468	2.811	2.790	822,974
2026-01-15	2.468	2.619	2.317	2.549	2.530	718,985
2026-01-14	2.116	2.156	2.035	2.126	2.110	63,231
2026-01-13	2.025	2.297	2.010	2.116	2.100	168,991
2026-01-12	2.116	2.196	1.939	2.055	2.040	210,214
2026-01-09	2.176	2.227	2.065	2.206	2.190	113,761
2026-01-08	2.257	2.257	2.035	2.176	2.160	158,452
2026-01-07	2.408	2.468	2.186	2.267	2.250	179,344
2026-01-05	2.499	2.609	2.368	2.519	2.500	51,686
2026-01-02	2.851	2.851	2.428	2.629	2.610	212,790
2025-12-30	2.730	2.922	2.720	2.861	2.840	167,649
2025-12-29	2.569	3.093	2.549	2.710	2.690	380,224
2025-12-23	2.096	2.821	2.096	2.418	2.400	627,594
2025-12-22	2.277	2.398	2.025	2.106	2.090	238,354
2025-12-19	2.428	2.619	2.015	2.216	2.200	685,852
2025-12-18	2.942	3.163	2.166	2.499	2.480	742,077
2025-12-17	3.123	3.335	2.942	3.002	2.980	667,201
2025-12-16	3.184	3.828	2.932	3.032	3.010	1,378,561
2025-12-15	2.136	3.093	2.136	3.012	2.990	731,601
2025-12-12	1.798	2.227	1.798	2.055	2.040	372,014
2025-12-11	1.965	1.965	1.768	1.803	1.790	60,505
2025-12-10	1.975	2.015	1.818	1.965	1.950	150,846
2025-12-09	2.146	2.146	1.914	2.025	2.010	132,212
2025-12-08	1.617	2.317	1.572	1.985	1.970	483,961
2025-12-05	1.269	1.612	1.254	1.572	1.560	346,879
2025-12-04	1.285	1.285	1.214	1.269	1.260	31,640
2025-12-03	1.350	1.461	1.290	1.340	1.330	11,221
2025-12-02	1.410	1.501	1.305	1.436	1.425	69,618
2025-12-01	1.461	1.617	1.345	1.506	1.495	56,754
2025-11-28	1.370	1.486	1.365	1.456	1.445	7,238
2025-11-27	1.355	1.360	1.254	1.360	1.350	19,360
2025-11-26	1.340	1.531	1.234	1.355	1.345	36,232
2025-11-25	1.320	1.360	1.239	1.340	1.330	85,604
2025-11-24	1.375	1.632	1.310	1.370	1.360	89,601
2025-11-21	1.521	1.521	1.310	1.421	1.410	32,129
2025-11-20	1.516	1.562	1.410	1.511	1.500	43,896
2025-11-19	1.552	1.612	1.421	1.511	1.500	141,883
2025-11-18	1.607	1.813	1.340	1.572	1.560	452,536
2025-11-17	1.506	1.693	1.360	1.682	1.670	461,292
2025-11-14	2.126	2.136	2.015	2.065	2.050	38,446
2025-11-13	2.166	2.166	1.995	2.136	2.120	78,524
2025-11-12	2.025	2.065	1.934	2.065	2.050	63,240
2025-11-11	1.985	2.065	1.985	1.995	1.980	46,071
2025-11-10	2.000	2.075	1.985	2.065	2.050	36,946
2025-11-07	2.045	2.116	1.980	2.106	2.090	87,491
2025-11-06	2.085	2.156	2.015	2.116	2.100	90,109
2025-11-05	2.075	2.206	2.055	2.176	2.160	68,643
2025-11-04	2.126	2.166	2.065	2.136	2.120	50,919

← NewerPage 4 of 21 · 1,257 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.