Qlife Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.866 | 2.541 | 1.866 | 2.297 | 724.59 | 283 |
| 2022-12-21 | 1.830 | 1.929 | 1.830 | 1.866 | 588.65 | 49 |
| 2022-12-20 | 1.931 | 1.931 | 1.799 | 1.846 | 582.24 | 64 |
| 2022-12-19 | 2.021 | 2.021 | 1.793 | 1.854 | 584.80 | 198 |
| 2022-12-16 | 2.029 | 2.029 | 1.738 | 1.972 | 622.00 | 167 |
| 2022-12-15 | 2.074 | 2.074 | 1.828 | 1.923 | 606.61 | 362 |
| 2022-12-14 | 2.079 | 2.079 | 2.033 | 2.074 | 654.06 | 123 |
| 2022-12-13 | 2.084 | 2.084 | 1.964 | 2.074 | 654.06 | 67 |
| 2022-12-12 | 1.976 | 2.135 | 1.750 | 2.084 | 657.26 | 103 |
| 2022-12-09 | 1.968 | 1.978 | 1.830 | 1.976 | 623.28 | 84 |
| 2022-12-08 | 1.978 | 1.978 | 1.962 | 1.964 | 619.43 | 130 |
| 2022-12-07 | 1.992 | 1.992 | 1.948 | 1.956 | 616.87 | 128 |
| 2022-12-06 | 2.033 | 2.033 | 1.935 | 1.992 | 628.41 | 102 |
| 2022-12-05 | 2.033 | 2.180 | 1.921 | 2.003 | 631.61 | 528 |
| 2022-12-02 | 2.079 | 2.079 | 2.013 | 2.033 | 641.23 | 507 |
| 2022-12-01 | 2.231 | 2.236 | 2.064 | 2.079 | 655.66 | 228 |
| 2022-11-30 | 2.252 | 2.252 | 2.079 | 2.135 | 673.29 | 724 |
| 2022-11-29 | 2.389 | 2.541 | 2.094 | 2.185 | 689.33 | 537 |
| 2022-11-28 | 2.633 | 2.633 | 2.414 | 2.455 | 774.29 | 314 |
| 2022-11-25 | 2.795 | 2.902 | 2.450 | 2.633 | 830.40 | 569 |
| 2022-11-24 | 2.674 | 3.044 | 2.404 | 2.729 | 860.86 | 166 |
| 2022-11-23 | 2.674 | 2.674 | 2.414 | 2.674 | 843.22 | 273 |
| 2022-11-22 | 2.994 | 2.994 | 2.541 | 2.643 | 833.60 | 244 |
| 2022-11-21 | 2.724 | 3.044 | 2.552 | 2.658 | 838.41 | 131 |
| 2022-11-18 | 2.653 | 2.882 | 2.389 | 2.724 | 859.25 | 1,593 |
| 2022-11-17 | 2.806 | 2.811 | 2.628 | 2.643 | 833.60 | 1,443 |
| 2022-11-16 | 3.192 | 3.202 | 2.643 | 2.806 | 884.90 | 2,678 |
| 2022-11-15 | 3.278 | 3.278 | 3.050 | 3.192 | 1,006.74 | 476 |
| 2022-11-14 | 4.371 | 4.371 | 3.202 | 3.278 | 1,033.99 | 565 |
| 2022-11-11 | 3.761 | 3.990 | 3.558 | 3.558 | 1,122.16 | 261 |
| 2022-11-10 | 3.914 | 3.939 | 3.507 | 3.680 | 1,160.63 | 984 |
| 2022-11-09 | 4.188 | 4.259 | 3.878 | 4.046 | 1,276.05 | 186 |
| 2022-11-08 | 4.366 | 4.366 | 3.827 | 3.969 | 1,252.01 | 352 |
| 2022-11-07 | 4.066 | 5.509 | 4.025 | 4.117 | 1,298.50 | 363 |
| 2022-11-04 | 4.056 | 4.219 | 4.056 | 4.066 | 1,282.47 | 49 |
| 2022-11-03 | 4.219 | 4.401 | 3.822 | 4.056 | 1,279.26 | 258 |
| 2022-11-02 | 4.574 | 4.574 | 4.086 | 4.086 | 1,288.88 | 284 |
| 2022-11-01 | 4.920 | 5.083 | 4.290 | 4.574 | 1,442.77 | 416 |
| 2022-10-31 | 4.920 | 5.438 | 4.696 | 4.767 | 1,503.69 | 85 |
| 2022-10-28 | 5.144 | 5.896 | 4.889 | 4.920 | 1,551.78 | 267 |
| 2022-10-27 | 5.997 | 5.997 | 5.144 | 5.144 | 1,622.32 | 204 |
| 2022-10-26 | 5.997 | 5.997 | 5.388 | 5.388 | 1,699.27 | 74 |
| 2022-10-25 | 5.642 | 5.997 | 5.083 | 5.967 | 1,882.02 | 301 |
| 2022-10-24 | 6.709 | 7.309 | 5.581 | 5.642 | 1,779.42 | 429 |
| 2022-10-21 | 7.258 | 7.258 | 6.363 | 6.719 | 2,119.27 | 154 |
| 2022-10-20 | 7.146 | 7.634 | 6.689 | 7.299 | 2,302.03 | 34 |
| 2022-10-19 | 7.705 | 7.705 | 6.912 | 7.146 | 2,253.93 | 82 |
| 2022-10-18 | 8.102 | 8.407 | 7.105 | 7.715 | 2,433.48 | 113 |
| 2022-10-17 | 7.827 | 8.945 | 7.319 | 8.102 | 2,555.31 | 92 |
| 2022-10-14 | 7.146 | 7.827 | 7.136 | 7.827 | 2,468.75 | 186 |
| 2022-10-13 | 7.431 | 7.675 | 7.146 | 7.146 | 2,253.93 | 30 |
| 2022-10-12 | 7.319 | 7.441 | 7.166 | 7.431 | 2,343.71 | 113 |
| 2022-10-11 | 7.217 | 7.614 | 7.217 | 7.319 | 2,308.44 | 71 |
| 2022-10-10 | 7.512 | 7.624 | 7.177 | 7.217 | 2,276.38 | 53 |
| 2022-10-07 | 7.471 | 8.579 | 7.471 | 7.512 | 2,369.36 | 34 |
| 2022-10-06 | 7.471 | 8.132 | 7.471 | 7.471 | 2,356.53 | 29 |
| 2022-10-05 | 7.919 | 8.315 | 7.309 | 7.471 | 2,356.53 | 61 |
| 2022-10-04 | 9.128 | 9.128 | 7.786 | 7.786 | 2,455.92 | 126 |
| 2022-10-03 | 10.653 | 10.653 | 9.016 | 9.169 | 2,891.96 | 95 |
| 2022-09-30 | 11.588 | 11.588 | 9.657 | 10.653 | 3,360.06 | 80 |
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.