Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.438	0.485	0.438	0.467	147.16	174
2023-03-17	0.460	0.485	0.427	0.438	138.03	332
2023-03-16	0.476	0.476	0.422	0.427	134.66	535
2023-03-15	0.446	0.486	0.416	0.471	148.61	234
2023-03-14	0.448	0.476	0.413	0.446	140.59	581
2023-03-13	0.498	0.498	0.443	0.487	153.58	656
2023-03-10	0.508	0.508	0.438	0.499	157.42	615
2023-03-09	0.555	0.555	0.430	0.508	160.15	905
2023-03-08	0.559	0.559	0.534	0.555	175.06	477
2023-03-07	0.548	0.603	0.540	0.559	176.34	986
2023-03-06	0.579	0.589	0.529	0.548	172.81	666
2023-03-03	0.539	0.640	0.539	0.556	175.38	511
2023-03-02	0.651	0.651	0.520	0.539	169.93	840
2023-03-01	0.619	0.661	0.560	0.618	194.93	1,155
2023-02-28	0.495	0.661	0.495	0.619	195.26	1,712
2023-02-27	0.447	0.549	0.447	0.495	155.98	1,617
2023-02-24	0.426	0.457	0.425	0.440	138.83	613
2023-02-23	0.395	0.457	0.386	0.424	133.86	1,981
2023-02-22	0.339	0.405	0.320	0.392	123.60	2,022
2023-02-21	0.407	0.407	0.316	0.339	106.93	3,770
2023-02-20	0.610	0.629	0.367	0.388	122.32	5,959
2023-02-17	0.203	1.017	0.203	0.610	192.37	17,229
2023-02-16	1.972	2.023	1.576	1.626	512.99	1,874
2023-02-15	2.099	2.099	1.779	1.972	622.00	283
2023-02-14	2.236	2.607	1.897	1.952	615.58	1,254
2023-02-13	2.389	2.623	2.191	2.272	716.58	513
2023-02-10	2.465	2.628	2.338	2.440	769.48	235
2023-02-09	2.475	2.475	2.369	2.465	777.49	64
2023-02-08	2.668	2.668	2.389	2.475	780.70	80
2023-02-07	2.531	2.709	2.414	2.450	772.69	86
2023-02-06	2.714	2.714	2.033	2.531	798.33	151
2023-02-03	2.236	2.536	2.236	2.430	766.27	225
2023-02-02	2.419	2.455	2.150	2.389	753.45	156
2023-02-01	2.343	2.435	2.287	2.424	764.67	72
2023-01-31	2.684	2.684	2.343	2.343	739.02	359
2023-01-30	2.917	2.948	2.618	2.679	844.82	392
2023-01-27	2.897	3.060	2.841	2.917	920.17	96
2023-01-26	3.050	3.095	2.841	2.897	913.76	188
2023-01-25	3.090	3.095	2.770	2.841	896.12	281
2023-01-24	2.978	3.248	2.841	2.841	896.12	212
2023-01-23	2.953	3.304	2.841	2.978	939.41	503
2023-01-20	3.105	3.105	2.861	2.953	931.39	32
2023-01-19	2.851	2.968	2.795	2.846	897.73	63
2023-01-18	3.019	3.227	2.836	2.851	899.33	191
2023-01-17	3.100	3.243	3.004	3.019	952.23	109
2023-01-16	3.161	3.431	2.989	3.100	977.88	397
2023-01-13	3.436	3.436	2.978	3.161	997.12	341
2023-01-12	3.050	3.405	2.846	3.248	1,024.37	1,197
2023-01-11	2.643	2.983	2.562	2.948	929.79	794
2023-01-10	2.470	2.633	2.338	2.562	807.95	190
2023-01-09	2.399	2.785	2.389	2.475	780.70	252
2023-01-05	2.419	2.424	2.221	2.308	727.80	53
2023-01-04	2.424	2.424	2.185	2.419	763.07	99
2023-01-03	2.938	2.938	2.236	2.399	756.65	241
2023-01-02	2.999	2.999	2.031	2.374	748.64	158
2022-12-30	2.064	2.114	2.017	2.031	640.59	131
2022-12-29	2.282	2.282	1.931	2.064	650.85	153
2022-12-28	2.043	2.282	2.043	2.140	674.90	126
2022-12-27	2.389	2.389	2.033	2.043	644.44	238
2022-12-23	2.348	2.541	2.038	2.389	753.45	220

← NewerPage 16 of 22 · 1,263 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.