Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	2.035	2.317	1.985	2.156	2.140	158,883
2025-02-14	1.975	2.216	1.975	2.035	2.020	68,042
2025-02-13	2.015	2.176	1.975	1.975	1.960	51,485
2025-02-12	1.985	2.116	1.934	1.995	1.980	37,289
2025-02-11	1.965	2.096	1.874	2.075	2.060	53,917
2025-02-10	1.985	2.116	1.985	2.005	1.990	7,697
2025-02-07	2.156	2.176	1.965	2.096	2.080	74,583
2025-02-06	2.055	2.196	1.944	2.096	2.080	25,024
2025-02-05	2.196	2.196	2.035	2.055	2.022	15,780
2025-02-04	2.136	2.277	2.055	2.196	2.161	30,976
2025-02-03	2.136	2.156	1.914	2.116	2.081	115,103
2025-01-31	2.156	2.458	2.055	2.237	2.200	64,611
2025-01-30	2.317	2.317	2.035	2.156	2.121	56,739
2025-01-29	2.478	2.478	2.015	2.216	2.180	360,592
2025-01-28	2.438	3.627	2.438	2.841	2.795	1,088,995
2025-01-27	2.521	2.745	2.419	2.460	2.420	22,005
2025-01-24	2.460	2.541	2.399	2.501	2.460	8,468
2025-01-23	2.338	2.806	2.338	2.440	2.400	25,324
2025-01-22	2.358	2.562	2.277	2.338	2.300	18,172
2025-01-21	2.541	2.643	2.297	2.358	2.320	61,996
2025-01-20	2.562	2.826	2.175	2.541	2.500	93,485
2025-01-17	2.968	3.050	2.541	2.745	2.700	192,628
2025-01-16	2.338	3.761	2.318	2.989	2.940	834,039
2025-01-15	2.023	2.623	1.830	2.358	2.320	275,100
2025-01-14	1.606	2.989	1.606	2.155	2.120	424,046
2025-01-13	1.820	1.820	1.555	1.626	1.600	186,596
2025-01-10	1.779	1.830	1.606	1.748	1.720	156,481
2025-01-09	1.748	2.003	1.586	1.677	1.650	258,679
2025-01-08	2.094	2.094	1.708	1.799	1.770	246,106
2025-01-07	2.013	2.318	1.962	1.962	1.930	68,698
2025-01-03	2.135	2.135	1.952	2.013	1.980	28,772
2025-01-02	2.033	2.155	1.972	2.135	2.100	31,036
2024-12-30	2.094	2.196	1.931	2.053	2.020	13,754
2024-12-27	2.094	2.236	2.053	2.114	2.080	21,377
2024-12-23	2.236	2.236	2.013	2.236	2.200	49,520
2024-12-20	2.135	2.155	2.053	2.155	2.120	3,413
2024-12-19	2.135	2.135	2.003	2.135	2.100	69,204
2024-12-18	2.033	2.135	1.931	2.135	2.100	30,487
2024-12-17	2.196	2.196	1.992	2.023	1.990	39,096
2024-12-16	2.175	2.257	2.074	2.196	2.160	7,818
2024-12-13	2.074	2.175	2.053	2.175	2.140	2,501
2024-12-12	2.196	2.277	2.074	2.074	2.040	36,634
2024-12-11	2.135	2.236	2.074	2.196	2.160	5,676
2024-12-10	1.982	2.297	1.982	2.216	2.180	101,657
2024-12-09	2.053	2.175	1.972	2.074	2.040	8,357
2024-12-06	2.074	2.114	1.992	2.053	2.020	25,038
2024-12-05	2.135	2.236	1.952	2.053	2.020	46,987
2024-12-04	2.216	2.257	2.114	2.135	2.100	10,784
2024-12-03	2.196	2.236	2.074	2.216	2.180	20,597
2024-12-02	2.257	2.277	2.155	2.236	2.200	12,532
2024-11-29	2.297	2.358	2.236	2.277	2.240	8,686
2024-11-28	2.745	2.826	2.196	2.338	2.300	107,235
2024-11-27	2.663	2.826	2.582	2.745	2.700	7,796
2024-11-26	2.887	2.887	2.602	2.826	2.780	5,877
2024-11-25	2.602	2.846	2.582	2.806	2.760	18,874
2024-11-22	2.460	2.826	2.460	2.704	2.660	7,705
2024-11-21	2.826	2.928	2.460	2.582	2.540	11,322
2024-11-20	2.338	2.928	2.338	2.826	2.780	117,146
2024-11-19	2.338	2.440	2.318	2.338	2.300	29,038
2024-11-18	2.358	2.440	2.318	2.440	2.400	18,589

← NewerPage 8 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.