Qlife Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.112 | 1.112 | 1.010 | 1.108 | 1.108 | 101,437 |
| 2026-10-19 | 1.054 | 1.134 | 1.054 | 1.126 | 1.126 | 6,690 |
| 2026-10-16 | 1.200 | 1.202 | 1.040 | 1.112 | 1.112 | 145,068 |
| 2026-10-15 | 1.218 | 1.398 | 1.126 | 1.216 | 1.216 | 38,047 |
| 2026-10-14 | 1.282 | 1.346 | 1.156 | 1.218 | 1.218 | 128,201 |
| 2026-10-13 | 1.360 | 1.360 | 1.042 | 1.248 | 1.248 | 166,547 |
| 2026-10-12 | 1.400 | 1.420 | 1.278 | 1.362 | 1.362 | 116,479 |
| 2026-10-09 | 1.496 | 1.588 | 1.370 | 1.402 | 1.402 | 75,888 |
| 2026-10-08 | 1.596 | 1.596 | 1.436 | 1.578 | 1.578 | 27,919 |
| 2026-10-07 | 1.594 | 1.594 | 1.370 | 1.588 | 1.588 | 40,502 |
| 2026-10-06 | 1.492 | 1.596 | 1.492 | 1.594 | 1.594 | 23,272 |
| 2026-10-05 | 1.568 | 1.638 | 1.432 | 1.596 | 1.596 | 48,444 |
| 2026-10-02 | 1.494 | 1.600 | 1.220 | 1.600 | 1.600 | 129,623 |
| 2026-10-01 | 1.560 | 1.560 | 1.400 | 1.478 | 1.478 | 25,162 |
| 2026-09-30 | 1.384 | 1.498 | 1.010 | 1.400 | 1.400 | 148,467 |
| 2026-09-29 | 1.476 | 1.588 | 1.366 | 1.366 | 1.366 | 114,327 |
| 2026-09-28 | 1.626 | 1.666 | 1.468 | 1.478 | 1.478 | 52,515 |
| 2026-09-25 | 1.690 | 1.690 | 1.530 | 1.626 | 1.626 | 25,486 |
| 2026-09-24 | 1.650 | 1.720 | 1.550 | 1.694 | 1.694 | 31,856 |
| 2026-09-23 | 1.666 | 1.728 | 1.580 | 1.694 | 1.694 | 44,266 |
| 2026-09-22 | 1.700 | 1.736 | 1.656 | 1.698 | 1.698 | 39,743 |
| 2026-09-21 | 1.690 | 1.716 | 1.608 | 1.708 | 1.708 | 48,487 |
| 2026-09-18 | 1.540 | 1.742 | 1.448 | 1.720 | 1.720 | 227,875 |
| 2026-09-17 | 1.698 | 1.698 | 1.470 | 1.548 | 1.548 | 109,192 |
| 2026-09-16 | 1.698 | 1.698 | 1.520 | 1.686 | 1.686 | 26,648 |
| 2026-09-15 | 1.660 | 1.696 | 1.596 | 1.616 | 1.616 | 24,391 |
| 2026-09-14 | 1.750 | 1.750 | 1.594 | 1.654 | 1.654 | 9,749 |
| 2026-09-11 | 1.700 | 1.770 | 1.600 | 1.730 | 1.730 | 38,963 |
| 2026-09-10 | 1.790 | 1.790 | 1.700 | 1.780 | 1.780 | 10,726 |
| 2026-09-09 | 1.702 | 1.814 | 1.702 | 1.792 | 1.792 | 15,609 |
| 2026-09-08 | 1.716 | 1.832 | 1.710 | 1.792 | 1.792 | 36,041 |
| 2026-09-07 | 1.866 | 1.866 | 1.710 | 1.842 | 1.842 | 67,974 |
| 2026-09-04 | 1.878 | 1.880 | 1.800 | 1.866 | 1.866 | 32,596 |
| 2026-09-03 | 1.788 | 1.800 | 1.734 | 1.800 | 1.800 | 64,949 |
| 2026-09-02 | 1.786 | 1.798 | 1.652 | 1.748 | 1.748 | 48,914 |
| 2026-09-01 | 1.780 | 1.780 | 1.608 | 1.776 | 1.776 | 3,377 |
| 2026-08-31 | 1.698 | 1.790 | 1.698 | 1.786 | 1.786 | 32,626 |
| 2026-08-28 | 1.766 | 1.798 | 1.660 | 1.798 | 1.798 | 22,874 |
| 2026-08-27 | 1.800 | 1.800 | 1.660 | 1.772 | 1.772 | 73,408 |
| 2026-08-26 | 1.808 | 1.842 | 1.660 | 1.700 | 1.700 | 54,212 |
| 2026-08-25 | 1.822 | 1.822 | 1.764 | 1.806 | 1.806 | 18,072 |
| 2026-08-24 | 1.846 | 1.846 | 1.780 | 1.816 | 1.816 | 27,084 |
| 2026-08-21 | 1.808 | 1.860 | 1.780 | 1.846 | 1.846 | 62,987 |
| 2026-08-20 | 1.768 | 1.838 | 1.760 | 1.832 | 1.832 | 164,381 |
| 2026-08-19 | 1.838 | 1.838 | 1.760 | 1.834 | 1.834 | 54,332 |
| 2026-08-18 | 1.814 | 1.846 | 1.772 | 1.838 | 1.838 | 61,971 |
| 2026-08-17 | 1.838 | 1.840 | 1.756 | 1.840 | 1.840 | 76,989 |
| 2026-08-14 | 1.730 | 1.838 | 1.730 | 1.838 | 1.838 | 77,115 |
| 2026-08-13 | 1.878 | 1.878 | 1.714 | 1.836 | 1.836 | 50,326 |
| 2026-08-12 | 1.850 | 1.892 | 1.742 | 1.886 | 1.886 | 95,371 |
| 2026-08-11 | 1.782 | 1.914 | 1.780 | 1.902 | 1.902 | 36,466 |
| 2026-08-10 | 1.884 | 1.926 | 1.800 | 1.874 | 1.874 | 29,546 |
| 2026-08-07 | 1.788 | 1.880 | 1.788 | 1.876 | 1.876 | 36,829 |
| 2026-08-06 | 1.900 | 1.900 | 1.786 | 1.866 | 1.866 | 20,441 |
| 2026-08-05 | 1.990 | 1.990 | 1.774 | 1.786 | 1.786 | 31,218 |
| 2026-08-04 | 1.880 | 1.900 | 1.762 | 1.846 | 1.846 | 33,127 |
| 2026-08-03 | 1.900 | 1.900 | 1.752 | 1.876 | 1.876 | 54,203 |
| 2026-07-31 | 1.902 | 1.962 | 1.792 | 1.936 | 1.936 | 28,587 |
| 2026-07-30 | 1.940 | 1.966 | 1.868 | 1.940 | 1.940 | 23,434 |
| 2026-07-29 | 1.794 | 1.942 | 1.794 | 1.940 | 1.940 | 9,548 |
Page 1 of 2 · 66 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.