Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	10.612	11.853	10.165	11.588	3,655.03	75
2022-09-28	9.992	10.714	9.149	10.165	3,206.16	71
2022-09-27	11.039	11.039	9.860	9.992	2,778.05	49
2022-09-26	10.755	11.039	10.063	11.039	3,069.13	63
2022-09-23	9.535	10.775	9.149	10.755	2,990.00	75
2022-09-22	10.033	10.185	9.149	9.545	2,653.70	58
2022-09-21	10.551	10.572	9.464	10.023	2,786.52	46
2022-09-20	9.758	10.165	9.362	10.063	2,797.83	39
2022-09-19	10.246	10.511	9.718	10.165	2,826.09	44
2022-09-16	10.246	11.385	10.063	10.246	2,848.70	102
2022-09-15	10.673	11.385	10.246	10.246	2,848.70	118
2022-09-14	10.572	11.161	10.389	10.673	2,967.39	65
2022-09-13	10.978	11.385	10.592	10.856	3,018.26	13
2022-09-12	10.836	11.222	10.694	10.978	3,052.18	57
2022-09-09	11.344	11.385	10.897	11.222	3,120.00	54
2022-09-08	12.544	12.544	10.978	11.182	3,108.70	34
2022-09-07	11.954	11.954	10.694	11.344	3,153.92	36
2022-09-06	12.178	12.178	11.202	11.974	3,329.13	67
2022-09-05	10.938	13.215	10.938	12.178	3,385.66	134
2022-09-02	10.572	10.612	10.226	10.572	2,939.13	67
2022-09-01	10.734	11.141	10.185	10.612	2,950.44	45
2022-08-31	11.426	11.426	10.673	11.161	3,103.05	38
2022-08-30	11.690	11.690	10.836	11.426	3,176.53	78
2022-08-29	12.462	12.564	11.080	11.690	3,250.00	171
2022-08-26	14.739	14.739	12.178	12.605	3,504.35	93
2022-08-25	13.398	14.190	12.727	13.459	3,741.74	104
2022-08-24	11.690	14.922	11.161	13.418	3,730.44	641
2022-08-23	18.297	18.297	16.386	16.772	4,663.05	71
2022-08-22	18.297	19.009	17.992	18.785	5,222.61	24
2022-08-19	19.049	19.395	17.992	19.009	5,284.79	33
2022-08-18	18.073	19.049	17.809	19.049	5,296.09	33
2022-08-17	19.009	19.009	17.728	18.155	5,047.40	22
2022-08-16	19.293	19.293	18.013	19.029	5,290.44	83
2022-08-15	18.175	20.533	17.504	19.293	5,363.92	93
2022-08-12	18.318	19.314	17.647	18.297	5,086.96	19
2022-08-11	18.297	18.297	17.586	18.236	5,070.01	7
2022-08-10	18.805	18.805	17.281	18.582	5,166.09	21
2022-08-09	18.155	20.310	17.789	18.622	5,177.40	13
2022-08-08	18.094	18.195	17.403	18.155	5,047.40	15
2022-08-05	20.635	20.635	17.443	18.277	5,081.31	21
2022-08-04	20.229	20.229	17.403	18.297	5,086.96	35
2022-08-03	18.704	21.143	16.325	19.314	5,369.57	49
2022-08-02	17.951	19.517	17.281	17.687	4,917.40	25
2022-08-01	18.297	18.704	17.586	17.951	4,990.88	21
2022-07-29	17.586	19.293	17.403	18.277	5,081.31	35
2022-07-28	19.924	20.107	17.769	17.769	4,940.01	147
2022-07-27	23.024	23.024	17.911	19.924	5,539.14	113
2022-07-26	19.314	25.006	19.314	21.347	5,934.79	397
2022-07-25	17.362	19.314	16.752	18.602	5,171.75	112
2022-07-22	16.305	18.704	16.264	17.281	4,804.35	250
2022-07-21	13.215	16.264	13.215	15.248	4,239.14	145
2022-07-20	12.198	14.109	12.198	13.215	3,673.92	77
2022-07-19	11.304	12.198	11.304	11.690	3,250.00	40
2022-07-18	10.572	11.527	10.572	10.633	2,956.09	99
2022-07-15	11.161	11.161	10.074	10.572	2,939.13	92
2022-07-14	10.714	11.669	10.389	11.161	3,103.05	37
2022-07-13	10.511	11.385	10.328	11.039	3,069.13	25
2022-07-12	10.917	11.588	10.450	10.511	2,922.18	44
2022-07-11	11.182	11.669	10.795	10.897	3,029.57	24
2022-07-08	11.182	11.182	10.816	11.182	3,108.70	70

← NewerPage 18 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.