Qualisys Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 74.500 | 74.500 | 72.000 | 72.500 | 70.194 | 4,256 |
| 2025-08-08 | 72.500 | 76.600 | 71.200 | 74.000 | 71.646 | 45,329 |
| 2025-08-07 | 73.500 | 73.500 | 72.500 | 72.500 | 70.194 | 4,457 |
| 2025-08-06 | 73.900 | 74.300 | 73.200 | 73.400 | 71.065 | 1,678 |
| 2025-08-05 | 73.600 | 73.900 | 72.500 | 73.900 | 71.549 | 3,959 |
| 2025-08-04 | 72.800 | 74.000 | 72.200 | 72.700 | 70.387 | 3,482 |
| 2025-08-01 | 73.600 | 75.200 | 72.100 | 72.100 | 69.806 | 3,942 |
| 2025-07-31 | 74.700 | 74.700 | 73.900 | 74.000 | 71.646 | 2,636 |
| 2025-07-30 | 73.500 | 75.600 | 73.500 | 74.400 | 72.033 | 3,202 |
| 2025-07-29 | 74.500 | 74.500 | 73.800 | 74.000 | 71.646 | 596 |
| 2025-07-28 | 74.400 | 75.100 | 74.100 | 74.500 | 72.130 | 691 |
| 2025-07-25 | 72.900 | 74.600 | 72.100 | 74.000 | 71.646 | 1,145 |
| 2025-07-24 | 72.900 | 73.900 | 72.900 | 72.900 | 70.581 | 1,761 |
| 2025-07-23 | 74.000 | 74.300 | 72.000 | 74.000 | 71.646 | 7,057 |
| 2025-07-22 | 73.900 | 74.700 | 73.800 | 74.000 | 71.646 | 1,131 |
| 2025-07-21 | 74.000 | 74.800 | 73.600 | 74.700 | 72.324 | 1,691 |
| 2025-07-18 | 73.500 | 74.900 | 73.200 | 74.000 | 71.646 | 3,319 |
| 2025-07-17 | 73.300 | 75.000 | 72.700 | 74.200 | 71.839 | 4,111 |
| 2025-07-16 | 73.900 | 74.500 | 73.600 | 73.800 | 71.452 | 4,285 |
| 2025-07-15 | 74.600 | 76.400 | 73.800 | 73.900 | 71.549 | 2,733 |
| 2025-07-14 | 75.000 | 75.200 | 73.700 | 74.600 | 72.227 | 4,010 |
| 2025-07-11 | 76.000 | 76.000 | 75.000 | 75.000 | 72.614 | 1,309 |
| 2025-07-10 | 75.000 | 76.300 | 75.000 | 76.000 | 73.582 | 13,137 |
| 2025-07-09 | 75.700 | 76.000 | 75.200 | 75.500 | 73.098 | 6,827 |
| 2025-07-08 | 75.400 | 75.800 | 75.000 | 75.100 | 72.711 | 1,771 |
| 2025-07-07 | 75.800 | 76.000 | 75.000 | 75.800 | 73.389 | 4,779 |
| 2025-07-04 | 75.500 | 76.000 | 75.100 | 75.800 | 73.389 | 2,682 |
| 2025-07-03 | 75.300 | 75.600 | 74.600 | 75.500 | 73.098 | 5,152 |
| 2025-07-02 | 75.400 | 75.400 | 74.700 | 75.300 | 72.905 | 1,914 |
| 2025-07-01 | 74.800 | 74.800 | 73.300 | 74.800 | 72.420 | 5,082 |
| 2025-06-30 | 75.400 | 75.400 | 74.100 | 74.800 | 72.420 | 2,358 |
| 2025-06-27 | 75.800 | 75.800 | 74.800 | 75.500 | 73.098 | 9,070 |
| 2025-06-26 | 75.800 | 75.800 | 75.000 | 75.300 | 72.905 | 5,717 |
| 2025-06-25 | 74.900 | 75.800 | 74.800 | 74.800 | 72.420 | 7,263 |
| 2025-06-24 | 74.100 | 75.700 | 74.100 | 74.800 | 72.420 | 6,104 |
| 2025-06-23 | 74.900 | 76.000 | 73.400 | 73.800 | 71.452 | 14,866 |
| 2025-06-19 | 73.300 | 74.800 | 72.500 | 74.500 | 72.130 | 8,833 |
| 2025-06-18 | 72.000 | 74.000 | 71.000 | 73.000 | 70.678 | 18,012 |
| 2025-06-17 | 70.300 | 72.500 | 70.000 | 71.800 | 69.516 | 23,815 |
| 2025-06-16 | 69.900 | 70.400 | 68.500 | 70.400 | 68.160 | 10,590 |
| 2025-06-13 | 69.100 | 70.100 | 69.000 | 69.900 | 67.676 | 2,196 |
| 2025-06-12 | 70.100 | 70.100 | 68.500 | 69.000 | 66.805 | 6,541 |
| 2025-06-11 | 69.600 | 70.500 | 69.600 | 70.000 | 67.773 | 7,671 |
| 2025-06-10 | 69.400 | 69.900 | 69.000 | 69.500 | 67.289 | 2,807 |
| 2025-06-09 | 70.200 | 70.200 | 69.000 | 69.900 | 67.676 | 10,322 |
| 2025-06-05 | 70.300 | 70.300 | 69.500 | 70.200 | 67.967 | 2,665 |
| 2025-06-04 | 70.400 | 70.400 | 69.900 | 70.400 | 68.160 | 3,617 |
| 2025-06-03 | 69.500 | 70.400 | 69.500 | 70.400 | 68.160 | 27,917 |
| 2025-06-02 | 69.000 | 70.300 | 69.000 | 70.000 | 67.773 | 5,027 |
| 2025-05-30 | 71.000 | 71.000 | 68.200 | 69.900 | 67.676 | 8,664 |
| 2025-05-28 | 70.800 | 71.000 | 70.300 | 70.500 | 68.257 | 4,116 |
| 2025-05-27 | 70.100 | 70.900 | 69.300 | 70.800 | 68.548 | 6,934 |
| 2025-05-26 | 70.900 | 71.100 | 70.200 | 70.200 | 67.967 | 1,881 |
| 2025-05-23 | 70.200 | 71.800 | 69.500 | 71.200 | 68.935 | 3,118 |
| 2025-05-22 | 70.600 | 72.400 | 69.400 | 70.100 | 67.870 | 8,893 |
| 2025-05-21 | 70.500 | 72.500 | 70.100 | 70.800 | 68.548 | 2,809 |
| 2025-05-20 | 70.500 | 70.800 | 69.400 | 70.000 | 67.773 | 9,910 |
| 2025-05-19 | 71.100 | 71.300 | 70.300 | 71.100 | 68.838 | 5,826 |
| 2025-05-16 | 71.200 | 71.800 | 70.000 | 71.000 | 68.741 | 14,733 |
| 2025-05-15 | 71.500 | 71.800 | 70.000 | 71.800 | 69.516 | 18,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 1.5000 SEK |
| 2025-05-15 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.