Qlife Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.126 | 2.166 | 2.065 | 2.136 | 2.120 | 50,919 |
| 2025-11-03 | 2.075 | 2.206 | 2.055 | 2.176 | 2.160 | 66,544 |
| 2025-10-31 | 2.156 | 2.317 | 2.025 | 2.096 | 2.080 | 29,133 |
| 2025-10-30 | 2.075 | 2.196 | 2.045 | 2.176 | 2.160 | 33,605 |
| 2025-10-29 | 2.116 | 2.156 | 2.045 | 2.106 | 2.090 | 32,161 |
| 2025-10-28 | 2.166 | 2.216 | 2.015 | 2.106 | 2.090 | 128,536 |
| 2025-10-27 | 2.176 | 2.287 | 2.116 | 2.206 | 2.190 | 46,969 |
| 2025-10-24 | 2.186 | 2.357 | 2.176 | 2.297 | 2.280 | 43,881 |
| 2025-10-23 | 2.216 | 2.619 | 2.065 | 2.176 | 2.160 | 86,550 |
| 2025-10-22 | 3.012 | 3.012 | 2.166 | 2.166 | 2.150 | 68,638 |
| 2025-10-21 | 2.287 | 2.287 | 2.156 | 2.216 | 2.200 | 96,689 |
| 2025-10-20 | 2.317 | 2.418 | 2.267 | 2.317 | 2.300 | 19,893 |
| 2025-10-17 | 2.428 | 2.478 | 2.237 | 2.317 | 2.300 | 90,290 |
| 2025-10-16 | 2.519 | 2.640 | 2.116 | 2.478 | 2.460 | 411,826 |
| 2025-10-15 | 2.499 | 2.609 | 2.378 | 2.579 | 2.560 | 13,793 |
| 2025-10-14 | 2.579 | 2.670 | 2.438 | 2.640 | 2.620 | 56,925 |
| 2025-10-13 | 2.650 | 2.720 | 2.529 | 2.589 | 2.570 | 46,715 |
| 2025-10-10 | 2.519 | 2.791 | 2.519 | 2.750 | 2.730 | 10,598 |
| 2025-10-09 | 2.801 | 2.811 | 2.619 | 2.720 | 2.700 | 20,383 |
| 2025-10-08 | 2.771 | 2.881 | 2.609 | 2.740 | 2.720 | 30,984 |
| 2025-10-07 | 2.569 | 2.922 | 2.559 | 2.771 | 2.750 | 68,512 |
| 2025-10-06 | 2.559 | 2.650 | 2.327 | 2.609 | 2.590 | 64,838 |
| 2025-10-03 | 2.519 | 2.650 | 2.468 | 2.559 | 2.540 | 47,630 |
| 2025-10-02 | 2.579 | 2.619 | 2.529 | 2.579 | 2.560 | 145,848 |
| 2025-10-01 | 2.811 | 2.811 | 2.519 | 2.690 | 2.670 | 116,851 |
| 2025-09-30 | 2.922 | 2.922 | 2.660 | 2.801 | 2.780 | 50,736 |
| 2025-09-29 | 3.022 | 3.043 | 2.730 | 2.942 | 2.920 | 38,361 |
| 2025-09-26 | 2.942 | 2.942 | 2.720 | 2.901 | 2.880 | 159,966 |
| 2025-09-25 | 2.932 | 2.962 | 2.841 | 2.942 | 2.920 | 74,411 |
| 2025-09-24 | 2.891 | 3.002 | 2.831 | 2.932 | 2.910 | 39,892 |
| 2025-09-23 | 2.952 | 3.083 | 2.771 | 2.891 | 2.870 | 194,815 |
| 2025-09-22 | 3.022 | 3.173 | 2.922 | 2.942 | 2.920 | 74,139 |
| 2025-09-19 | 3.043 | 3.123 | 2.922 | 3.123 | 3.100 | 63,169 |
| 2025-09-18 | 3.053 | 3.093 | 2.982 | 3.022 | 3.000 | 28,255 |
| 2025-09-17 | 3.133 | 3.133 | 3.022 | 3.053 | 3.030 | 49,249 |
| 2025-09-16 | 3.244 | 3.244 | 2.982 | 3.133 | 3.110 | 99,261 |
| 2025-09-15 | 2.972 | 3.325 | 2.962 | 3.234 | 3.210 | 308,472 |
| 2025-09-12 | 3.163 | 3.214 | 2.821 | 2.992 | 2.970 | 167,795 |
| 2025-09-11 | 3.173 | 3.294 | 3.123 | 3.214 | 3.190 | 29,415 |
| 2025-09-10 | 3.536 | 3.627 | 2.992 | 3.214 | 3.190 | 337,984 |
| 2025-09-09 | 3.486 | 3.556 | 3.405 | 3.506 | 3.480 | 22,298 |
| 2025-09-08 | 3.587 | 3.597 | 3.466 | 3.556 | 3.530 | 52,235 |
| 2025-09-05 | 3.778 | 3.778 | 3.506 | 3.566 | 3.540 | 43,948 |
| 2025-09-04 | 3.516 | 3.778 | 3.516 | 3.738 | 3.710 | 46,679 |
| 2025-09-03 | 3.335 | 3.677 | 3.335 | 3.677 | 3.650 | 134,511 |
| 2025-09-02 | 3.748 | 3.889 | 3.496 | 3.556 | 3.530 | 97,761 |
| 2025-09-01 | 3.959 | 3.959 | 3.597 | 3.748 | 3.720 | 55,530 |
| 2025-08-29 | 3.818 | 4.030 | 3.718 | 3.929 | 3.900 | 64,228 |
| 2025-08-28 | 3.768 | 3.828 | 3.425 | 3.828 | 3.800 | 188,036 |
| 2025-08-27 | 3.728 | 3.979 | 3.627 | 3.758 | 3.730 | 151,144 |
| 2025-08-26 | 4.080 | 4.080 | 3.637 | 3.637 | 3.610 | 192,752 |
| 2025-08-25 | 4.161 | 4.221 | 3.990 | 4.080 | 4.050 | 226,485 |
| 2025-08-22 | 4.685 | 4.685 | 3.929 | 4.161 | 4.130 | 476,231 |
| 2025-08-21 | 4.624 | 4.785 | 4.251 | 4.584 | 4.550 | 393,963 |
| 2025-08-20 | 4.836 | 4.967 | 4.342 | 4.584 | 4.550 | 401,696 |
| 2025-08-19 | 4.453 | 4.937 | 4.171 | 4.735 | 4.700 | 563,160 |
| 2025-08-18 | 4.473 | 4.836 | 4.332 | 4.423 | 4.390 | 687,458 |
| 2025-08-15 | 3.959 | 4.020 | 3.828 | 3.899 | 3.870 | 18,413 |
| 2025-08-14 | 4.070 | 4.070 | 3.828 | 3.899 | 3.870 | 36,085 |
| 2025-08-13 | 3.778 | 3.919 | 3.738 | 3.828 | 3.800 | 75,575 |
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.