Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.166	2.448	2.096	2.448	2.430	16,530
2025-05-14	2.227	2.378	2.156	2.196	2.180	13,283
2025-05-13	2.206	2.237	2.055	2.237	2.220	33,326
2025-05-12	2.156	2.206	2.085	2.176	2.160	47,528
2025-05-09	2.176	2.176	2.106	2.156	2.140	33,545
2025-05-08	2.206	2.287	2.156	2.176	2.160	23,948
2025-05-07	2.237	2.257	2.126	2.216	2.200	20,197
2025-05-06	2.317	2.519	2.196	2.237	2.220	132,976
2025-05-05	1.889	2.488	1.889	2.317	2.300	147,965
2025-05-02	1.975	1.980	1.884	1.929	1.915	42,620
2025-04-30	1.960	2.005	1.960	1.980	1.965	7,160
2025-04-29	2.035	2.045	1.924	2.010	1.995	55,546
2025-04-28	1.914	2.106	1.798	1.995	1.980	260,588
2025-04-25	1.949	2.015	1.864	1.884	1.870	184,736
2025-04-24	2.116	2.146	1.854	1.944	1.930	469,320
2025-04-23	2.085	2.206	1.995	2.035	2.020	391,187
2025-04-22	2.075	2.539	2.065	2.096	2.080	249,698
2025-04-17	2.136	2.196	2.015	2.045	2.030	33,215
2025-04-16	2.196	2.227	2.035	2.136	2.120	32,280
2025-04-15	2.297	2.368	2.035	2.196	2.180	99,957
2025-04-14	2.347	2.660	2.136	2.297	2.280	169,406
2025-04-11	2.257	2.529	2.035	2.347	2.330	128,812
2025-04-10	2.015	2.619	1.884	2.247	2.230	526,635
2025-04-09	1.909	2.015	1.743	1.894	1.880	400,204
2025-04-08	2.010	2.176	1.718	1.929	1.915	513,666
2025-04-07	2.166	2.216	1.607	1.879	1.865	843,607
2025-04-04	2.075	2.378	2.005	2.005	1.990	39,410
2025-04-03	2.055	2.398	2.015	2.075	2.060	199,081
2025-04-02	3.022	3.204	1.924	2.015	2.000	919,749
2025-04-01	3.204	3.204	2.781	3.103	3.080	43,563
2025-03-31	3.284	3.466	3.043	3.244	3.220	44,897
2025-03-28	3.486	3.486	3.224	3.325	3.300	9,936
2025-03-27	3.365	3.748	3.184	3.566	3.540	62,767
2025-03-26	3.546	3.587	3.043	3.385	3.360	51,205
2025-03-25	3.506	3.667	3.224	3.546	3.520	20,824
2025-03-24	3.647	3.647	3.224	3.647	3.620	52,530
2025-03-21	4.171	4.171	3.587	3.869	3.840	188,097
2025-03-20	3.828	4.171	3.506	4.090	4.060	42,029
2025-03-19	4.030	4.292	3.546	3.848	3.820	71,597
2025-03-18	3.929	4.211	3.808	4.010	3.980	9,775
2025-03-17	4.070	4.312	3.647	3.929	3.900	47,720
2025-03-14	4.010	4.433	3.707	4.070	4.040	45,645
2025-03-13	3.929	4.614	3.728	4.010	3.980	130,054
2025-03-12	3.123	4.332	3.123	3.788	3.760	104,981
2025-03-11	2.982	3.224	2.821	3.224	3.200	72,176
2025-03-10	2.861	3.063	2.539	2.901	2.880	59,340
2025-03-07	2.781	3.123	2.781	2.942	2.920	26,773
2025-03-06	3.103	3.123	2.740	3.002	2.980	89,027
2025-03-05	2.619	3.184	2.418	3.184	3.160	140,858
2025-03-04	2.398	2.680	2.317	2.619	2.600	459,006
2025-03-03	2.519	2.579	2.297	2.398	2.380	95,201
2025-02-28	2.478	2.478	2.216	2.418	2.400	87,009
2025-02-27	2.277	2.458	2.156	2.297	2.280	58,975
2025-02-26	2.478	2.720	2.116	2.317	2.300	134,043
2025-02-25	2.297	2.438	2.257	2.277	2.260	43,464
2025-02-24	2.499	2.499	2.357	2.357	2.340	60,129
2025-02-21	2.156	2.519	2.156	2.519	2.500	167,807
2025-02-20	2.116	2.176	2.035	2.116	2.100	20,032
2025-02-19	2.337	2.337	2.075	2.196	2.180	52,269
2025-02-18	2.297	2.317	2.075	2.237	2.220	21,961

← NewerPage 7 of 22 · 1,262 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.