Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	2.440	2.440	2.297	2.440	2.400	4,151
2024-11-14	2.460	2.460	2.338	2.440	2.400	22,095
2024-11-13	2.399	2.501	2.257	2.460	2.420	18,966
2024-11-12	2.501	2.684	2.257	2.257	2.220	51,500
2024-11-11	2.379	3.029	2.379	2.623	2.580	5,691
2024-11-08	2.358	2.745	2.358	2.582	2.540	110,393
2024-11-07	2.440	2.602	2.358	2.460	2.420	22,583
2024-11-06	2.440	2.582	2.338	2.440	2.400	26,358
2024-11-05	2.460	2.643	2.440	2.501	2.460	21,007
2024-11-04	2.460	2.541	2.419	2.541	2.500	29,495
2024-11-01	2.480	2.582	2.460	2.541	2.500	10,525
2024-10-31	2.806	2.806	2.541	2.562	2.520	20,153
2024-10-30	2.623	2.806	2.582	2.684	2.640	9,575
2024-10-29	2.928	3.029	2.623	2.785	2.740	43,101
2024-10-28	2.460	3.192	2.358	2.907	2.860	138,770
2024-10-25	2.460	2.480	2.399	2.460	2.420	4,256
2024-10-24	2.440	2.480	2.358	2.460	2.420	11,369
2024-10-23	2.480	2.480	2.358	2.460	2.420	8,084
2024-10-22	2.501	2.501	2.379	2.480	2.440	5,792
2024-10-21	2.521	2.521	2.419	2.501	2.460	11,194
2024-10-18	2.562	2.562	2.379	2.521	2.480	76,918
2024-10-17	2.440	2.582	2.379	2.582	2.540	6,852
2024-10-16	2.643	2.643	2.440	2.440	2.400	14,035
2024-10-15	2.541	2.643	2.379	2.643	2.600	16,926
2024-10-14	2.582	2.582	2.480	2.541	2.500	17,367
2024-10-11	2.521	2.582	2.440	2.582	2.540	12,790
2024-10-10	2.501	2.521	2.460	2.521	2.480	12,062
2024-10-09	2.440	2.541	2.379	2.501	2.460	7,316
2024-10-08	2.440	2.582	2.440	2.440	2.400	19,415
2024-10-07	2.521	2.602	2.399	2.602	2.560	23,865
2024-10-04	2.440	2.602	2.338	2.521	2.480	8,114
2024-10-03	2.643	2.643	2.338	2.440	2.400	56,086
2024-10-02	2.968	3.050	2.582	2.582	2.540	155,928
2024-10-01	2.724	3.253	2.440	2.704	2.660	114,816
2024-09-30	2.480	2.724	2.419	2.724	2.680	17,028
2024-09-27	2.419	2.582	2.379	2.480	2.440	27,302
2024-09-26	2.562	2.724	2.379	2.460	2.420	23,162
2024-09-25	2.602	2.663	2.358	2.562	2.520	53,714
2024-09-24	2.562	2.745	2.562	2.582	2.540	3,581
2024-09-23	2.745	2.887	2.541	2.541	2.500	19,510
2024-09-20	2.846	2.907	2.745	2.745	2.700	22,870
2024-09-19	2.907	3.090	2.745	2.867	2.820	25,814
2024-09-18	3.090	3.253	2.765	2.928	2.880	51,362
2024-09-17	3.192	3.233	2.948	3.131	3.080	31,454
2024-09-16	3.090	3.253	2.948	3.192	3.140	51,298
2024-09-13	3.314	3.314	2.928	3.090	3.040	47,389
2024-09-12	2.724	3.537	2.724	3.314	3.260	242,703
2024-09-11	2.521	2.907	2.521	2.724	2.680	95,626
2024-09-10	2.602	2.867	2.338	2.521	2.480	74,848
2024-09-09	2.897	3.044	2.567	2.592	2.550	92,383
2024-09-06	3.355	3.741	2.745	2.897	2.850	243,772
2024-09-05	3.253	3.962	2.869	3.355	3.300	100,618
2024-09-04	2.948	4.412	2.887	3.233	3.180	148,357
2024-09-03	2.704	3.293	2.704	2.704	2.660	52,630
2024-09-02	3.029	3.964	2.684	2.684	2.640	19,842
2024-08-30	2.663	3.050	2.643	3.029	2.980	82,155
2024-08-29	2.541	2.724	2.338	2.562	2.520	5,827
2024-08-28	2.745	2.887	2.297	2.460	2.420	18,849
2024-08-27	2.907	2.907	2.562	2.745	2.700	8,663
2024-08-26	3.050	3.050	2.480	2.907	2.860	9,372

← NewerPage 9 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.