Qualisys Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 75.800 | 75.800 | 70.700 | 73.800 | 68.548 | 61,887 |
| 2025-05-13 | 72.800 | 75.900 | 72.800 | 75.900 | 70.498 | 5,004 |
| 2025-05-12 | 73.500 | 73.900 | 72.400 | 73.700 | 68.455 | 3,956 |
| 2025-05-09 | 73.000 | 74.300 | 72.400 | 73.500 | 68.269 | 1,418 |
| 2025-05-08 | 73.800 | 74.400 | 72.900 | 72.900 | 67.712 | 3,877 |
| 2025-05-07 | 73.600 | 74.300 | 72.900 | 73.900 | 68.641 | 1,232 |
| 2025-05-06 | 72.600 | 74.900 | 72.600 | 74.500 | 69.198 | 1,720 |
| 2025-05-05 | 73.500 | 74.000 | 72.800 | 73.800 | 68.548 | 4,750 |
| 2025-05-02 | 73.900 | 73.900 | 72.700 | 73.800 | 68.548 | 9,243 |
| 2025-04-30 | 74.100 | 74.100 | 73.000 | 73.900 | 68.641 | 10,203 |
| 2025-04-29 | 73.000 | 74.500 | 72.000 | 72.500 | 67.340 | 2,587 |
| 2025-04-28 | 73.700 | 74.600 | 70.000 | 72.900 | 67.712 | 44,822 |
| 2025-04-25 | 72.800 | 73.500 | 71.800 | 73.500 | 68.269 | 6,109 |
| 2025-04-24 | 71.600 | 72.900 | 71.000 | 72.800 | 67.619 | 3,806 |
| 2025-04-23 | 72.000 | 72.900 | 71.300 | 72.900 | 67.712 | 3,956 |
| 2025-04-22 | 72.200 | 72.900 | 71.200 | 72.100 | 66.969 | 4,958 |
| 2025-04-17 | 71.700 | 72.800 | 71.400 | 71.800 | 66.690 | 1,935 |
| 2025-04-16 | 72.100 | 72.200 | 71.000 | 71.900 | 66.783 | 1,477 |
| 2025-04-15 | 70.900 | 72.000 | 70.400 | 71.800 | 66.690 | 6,642 |
| 2025-04-14 | 69.100 | 72.000 | 69.100 | 70.900 | 65.854 | 4,987 |
| 2025-04-11 | 68.400 | 72.300 | 68.000 | 68.400 | 63.532 | 16,760 |
| 2025-04-10 | 69.100 | 71.900 | 68.200 | 68.200 | 63.346 | 19,315 |
| 2025-04-09 | 67.900 | 68.100 | 65.100 | 66.700 | 61.953 | 16,045 |
| 2025-04-08 | 67.700 | 71.900 | 66.600 | 67.900 | 63.068 | 10,314 |
| 2025-04-07 | 69.600 | 69.600 | 65.100 | 67.000 | 62.232 | 34,941 |
| 2025-04-04 | 71.500 | 74.600 | 69.500 | 69.800 | 64.832 | 22,816 |
| 2025-04-03 | 74.000 | 74.000 | 72.000 | 72.000 | 66.876 | 32,344 |
| 2025-04-02 | 75.000 | 75.000 | 74.200 | 74.600 | 69.291 | 3,515 |
| 2025-04-01 | 76.400 | 76.400 | 74.000 | 75.000 | 69.662 | 8,884 |
| 2025-03-31 | 76.800 | 76.800 | 75.000 | 75.600 | 70.220 | 29,096 |
| 2025-03-28 | 77.000 | 77.600 | 76.400 | 77.000 | 71.520 | 5,172 |
| 2025-03-27 | 76.400 | 77.000 | 75.800 | 77.000 | 71.520 | 51,390 |
| 2025-03-26 | 77.200 | 78.200 | 76.600 | 76.800 | 71.334 | 12,438 |
| 2025-03-25 | 76.600 | 78.200 | 76.600 | 78.000 | 72.449 | 7,834 |
| 2025-03-24 | 79.400 | 79.800 | 76.800 | 77.200 | 71.706 | 11,717 |
| 2025-03-21 | 80.200 | 80.200 | 78.800 | 79.600 | 73.935 | 12,068 |
| 2025-03-20 | 76.800 | 80.400 | 76.800 | 80.400 | 74.678 | 26,798 |
| 2025-03-19 | 77.800 | 78.000 | 77.000 | 77.000 | 71.520 | 7,424 |
| 2025-03-18 | 78.000 | 78.600 | 77.000 | 77.600 | 72.077 | 18,762 |
| 2025-03-17 | 77.000 | 78.000 | 76.200 | 77.200 | 71.706 | 17,696 |
| 2025-03-14 | 76.400 | 77.800 | 76.400 | 76.400 | 70.963 | 16,028 |
| 2025-03-13 | 77.600 | 78.600 | 76.600 | 77.600 | 72.077 | 13,681 |
| 2025-03-12 | 76.200 | 78.600 | 76.200 | 77.800 | 72.263 | 47,630 |
| 2025-03-11 | 76.200 | 77.200 | 75.600 | 76.000 | 70.591 | 47,579 |
| 2025-03-10 | 77.200 | 77.200 | 75.600 | 76.000 | 70.591 | 48,744 |
| 2025-03-07 | 76.800 | 77.800 | 76.000 | 77.200 | 71.706 | 54,742 |
| 2025-03-06 | 78.000 | 78.000 | 75.000 | 76.600 | 71.148 | 86,134 |
| 2025-03-05 | 77.000 | 78.600 | 77.000 | 78.000 | 72.449 | 19,030 |
| 2025-03-04 | 79.400 | 79.400 | 76.400 | 76.600 | 71.148 | 59,719 |
| 2025-03-03 | 79.200 | 80.200 | 79.000 | 79.000 | 73.378 | 28,879 |
| 2025-02-28 | 79.800 | 80.800 | 78.800 | 78.800 | 73.192 | 80,806 |
| 2025-02-27 | 82.200 | 83.200 | 79.800 | 80.000 | 74.306 | 57,536 |
| 2025-02-26 | 82.800 | 83.000 | 81.400 | 82.200 | 76.350 | 50,533 |
| 2025-02-25 | 83.000 | 84.400 | 81.800 | 81.800 | 75.978 | 54,120 |
| 2025-02-24 | 84.800 | 86.740 | 82.140 | 83.100 | 77.186 | 122,440 |
| 2025-02-21 | 90.000 | 92.860 | 84.520 | 84.860 | 78.821 | 832,140 |
← NewerPage 7 of 7 · 416 trading days
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.