Qlife Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.788 | 3.788 | 3.536 | 3.768 | 3.740 | 52,528 |
| 2025-08-11 | 3.899 | 4.262 | 3.778 | 3.889 | 3.860 | 160,577 |
| 2025-08-08 | 3.647 | 3.949 | 3.546 | 3.899 | 3.870 | 130,234 |
| 2025-08-07 | 3.667 | 3.798 | 3.617 | 3.677 | 3.650 | 8,242 |
| 2025-08-06 | 3.828 | 4.000 | 3.667 | 3.818 | 3.790 | 25,122 |
| 2025-08-05 | 3.707 | 4.030 | 3.224 | 3.707 | 3.680 | 42,386 |
| 2025-08-04 | 3.647 | 3.919 | 3.526 | 3.758 | 3.730 | 30,418 |
| 2025-08-01 | 3.909 | 3.909 | 3.677 | 3.778 | 3.750 | 34,339 |
| 2025-07-31 | 3.959 | 4.030 | 3.748 | 3.909 | 3.880 | 30,446 |
| 2025-07-30 | 3.990 | 4.040 | 3.929 | 4.040 | 4.010 | 68,379 |
| 2025-07-29 | 4.050 | 4.050 | 3.818 | 3.990 | 3.960 | 40,362 |
| 2025-07-28 | 4.332 | 4.332 | 3.869 | 3.889 | 3.860 | 48,757 |
| 2025-07-25 | 4.272 | 4.272 | 3.939 | 4.070 | 4.040 | 42,997 |
| 2025-07-24 | 4.332 | 4.332 | 4.010 | 4.151 | 4.120 | 66,316 |
| 2025-07-23 | 4.090 | 4.332 | 3.859 | 4.131 | 4.100 | 181,395 |
| 2025-07-22 | 3.818 | 4.211 | 3.778 | 4.211 | 4.180 | 99,436 |
| 2025-07-21 | 3.546 | 3.949 | 3.526 | 3.818 | 3.790 | 150,938 |
| 2025-07-18 | 3.748 | 3.869 | 3.526 | 3.576 | 3.550 | 69,355 |
| 2025-07-17 | 4.030 | 4.322 | 3.486 | 3.718 | 3.690 | 268,606 |
| 2025-07-16 | 3.496 | 4.634 | 3.325 | 4.030 | 4.000 | 363,598 |
| 2025-07-15 | 3.597 | 3.597 | 3.315 | 3.496 | 3.470 | 91,252 |
| 2025-07-14 | 3.486 | 3.607 | 3.284 | 3.546 | 3.520 | 92,130 |
| 2025-07-11 | 3.909 | 3.909 | 3.425 | 3.617 | 3.590 | 179,760 |
| 2025-07-10 | 3.990 | 4.030 | 3.335 | 3.990 | 3.960 | 307,653 |
| 2025-07-09 | 4.654 | 4.654 | 4.090 | 4.241 | 4.210 | 140,887 |
| 2025-07-08 | 5.017 | 5.017 | 4.231 | 4.503 | 4.470 | 247,953 |
| 2025-07-07 | 4.997 | 5.198 | 4.332 | 5.017 | 4.980 | 245,975 |
| 2025-07-04 | 5.138 | 5.783 | 4.906 | 5.037 | 5.000 | 326,235 |
| 2025-07-03 | 3.788 | 5.279 | 3.788 | 5.037 | 5.000 | 643,193 |
| 2025-07-02 | 3.707 | 3.707 | 3.526 | 3.707 | 3.680 | 107,487 |
| 2025-07-01 | 3.768 | 3.889 | 3.405 | 3.707 | 3.680 | 125,841 |
| 2025-06-30 | 3.516 | 3.919 | 3.506 | 3.768 | 3.740 | 142,085 |
| 2025-06-27 | 3.163 | 3.768 | 3.123 | 3.506 | 3.480 | 301,457 |
| 2025-06-26 | 2.750 | 3.315 | 2.619 | 3.163 | 3.140 | 180,049 |
| 2025-06-25 | 2.811 | 2.901 | 2.690 | 2.760 | 2.740 | 51,059 |
| 2025-06-24 | 2.831 | 2.932 | 2.700 | 2.811 | 2.790 | 83,232 |
| 2025-06-23 | 2.851 | 2.871 | 2.670 | 2.740 | 2.720 | 69,739 |
| 2025-06-19 | 2.871 | 2.881 | 2.700 | 2.841 | 2.820 | 94,252 |
| 2025-06-18 | 2.901 | 3.022 | 2.740 | 2.901 | 2.880 | 117,724 |
| 2025-06-17 | 2.891 | 2.942 | 2.781 | 2.881 | 2.860 | 63,946 |
| 2025-06-16 | 2.831 | 3.022 | 2.720 | 2.891 | 2.870 | 194,924 |
| 2025-06-13 | 2.871 | 2.891 | 2.619 | 2.841 | 2.820 | 159,449 |
| 2025-06-12 | 2.952 | 3.083 | 2.851 | 2.942 | 2.920 | 187,198 |
| 2025-06-11 | 2.821 | 3.063 | 2.690 | 2.952 | 2.930 | 352,332 |
| 2025-06-10 | 2.760 | 3.173 | 2.730 | 2.811 | 2.790 | 342,682 |
| 2025-06-09 | 3.325 | 3.919 | 2.750 | 2.881 | 2.860 | 1,159,663 |
| 2025-06-05 | 3.466 | 3.828 | 2.690 | 3.234 | 3.210 | 2,562,065 |
| 2025-06-04 | 2.010 | 2.035 | 1.904 | 1.980 | 1.965 | 193,649 |
| 2025-06-03 | 2.096 | 2.096 | 1.864 | 1.970 | 1.955 | 220,962 |
| 2025-06-02 | 2.015 | 2.106 | 1.839 | 2.106 | 2.090 | 100,868 |
| 2025-05-30 | 2.075 | 2.206 | 1.944 | 2.015 | 2.000 | 193,437 |
| 2025-05-28 | 2.186 | 2.247 | 2.035 | 2.085 | 2.070 | 86,085 |
| 2025-05-27 | 2.297 | 2.297 | 2.166 | 2.166 | 2.150 | 68,665 |
| 2025-05-26 | 2.307 | 2.357 | 2.206 | 2.216 | 2.200 | 102,272 |
| 2025-05-23 | 2.357 | 2.378 | 2.216 | 2.317 | 2.300 | 136,432 |
| 2025-05-22 | 2.418 | 2.418 | 2.186 | 2.317 | 2.300 | 105,533 |
| 2025-05-21 | 2.227 | 2.438 | 2.227 | 2.408 | 2.390 | 181,852 |
| 2025-05-20 | 2.106 | 2.337 | 2.106 | 2.146 | 2.130 | 87,675 |
| 2025-05-19 | 2.216 | 2.388 | 2.146 | 2.388 | 2.370 | 34,040 |
| 2025-05-16 | 2.418 | 2.418 | 2.166 | 2.267 | 2.250 | 33,175 |
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.