Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	11.182	11.182	10.816	11.182	3,108.70	70
2022-07-07	10.938	11.527	10.877	11.182	3,108.70	51
2022-07-06	11.202	11.548	11.202	11.385	3,165.22	21
2022-07-05	11.527	11.548	11.060	11.202	3,114.35	38
2022-07-04	11.710	12.096	10.897	11.548	3,210.44	66
2022-07-01	11.629	12.381	11.121	12.178	3,385.66	35
2022-06-30	12.056	12.198	11.182	12.096	3,363.05	41
2022-06-29	11.873	13.215	11.873	12.056	3,351.74	54
2022-06-28	11.731	14.129	10.978	11.873	3,300.87	104
2022-06-27	10.856	12.910	10.511	11.731	3,261.31	93
2022-06-23	10.572	10.877	10.226	10.877	3,023.92	43
2022-06-22	11.527	11.527	10.267	10.572	2,939.13	39
2022-06-21	10.917	12.198	10.917	11.527	3,204.79	25
2022-06-20	12.686	13.702	10.653	10.917	3,035.22	48
2022-06-17	11.060	11.060	9.758	10.653	2,961.74	98
2022-06-16	11.426	11.426	10.328	10.856	3,018.26	106
2022-06-15	11.426	12.198	11.182	11.426	3,176.53	50
2022-06-14	12.198	12.361	11.222	11.426	3,176.53	62
2022-06-13	12.381	12.401	11.466	12.198	3,391.31	73
2022-06-10	12.442	12.442	11.954	12.401	3,447.83	24
2022-06-09	12.218	13.215	12.218	12.442	3,459.13	69
2022-06-08	12.767	13.194	12.096	13.154	3,656.96	32
2022-06-07	12.381	13.540	12.198	12.767	3,549.57	39
2022-06-03	12.218	13.011	12.198	12.381	3,442.18	65
2022-06-02	13.235	13.804	11.832	12.096	3,363.05	120
2022-06-01	13.520	13.926	13.215	13.621	3,786.96	32
2022-05-31	13.499	14.719	13.499	13.743	3,820.87	16
2022-05-30	13.865	15.207	13.113	13.479	3,747.40	41
2022-05-27	13.906	14.719	13.459	13.845	3,849.13	52
2022-05-25	13.885	13.906	13.438	13.865	3,854.79	16
2022-05-24	13.702	13.926	13.621	13.906	3,866.09	41
2022-05-23	14.536	14.536	13.723	13.723	3,815.22	39
2022-05-20	13.479	14.719	13.235	14.536	4,041.31	32
2022-05-19	13.723	17.362	13.215	14.231	3,956.53	29
2022-05-18	14.211	14.353	13.337	13.723	3,815.22	35
2022-05-17	14.069	15.227	13.723	14.739	4,097.83	40
2022-05-16	13.967	15.227	13.926	14.089	3,916.96	32
2022-05-13	14.902	14.902	13.215	13.967	3,883.05	112
2022-05-12	14.922	17.057	14.373	14.902	4,143.05	89
2022-05-11	14.150	15.166	13.723	15.044	4,182.61	53
2022-05-10	14.577	14.577	13.438	14.150	3,933.92	82
2022-05-09	14.861	15.227	14.150	14.597	4,058.27	90
2022-05-06	16.183	16.244	14.638	14.861	4,131.74	217
2022-05-05	18.602	19.822	15.065	16.264	4,521.74	495
2022-05-04	18.358	19.761	18.358	19.293	5,363.92	29
2022-05-03	19.212	19.883	18.297	18.358	5,103.92	46
2022-05-02	20.127	20.330	18.318	19.212	5,341.31	16
2022-04-29	18.358	20.330	18.297	20.107	5,590.01	66
2022-04-28	19.273	19.314	18.338	18.358	5,103.92	41
2022-04-27	19.598	19.598	18.805	19.273	5,358.27	37
2022-04-26	19.619	19.822	18.541	19.598	5,448.70	41
2022-04-25	19.517	19.822	18.419	19.700	5,476.96	55
2022-04-22	20.533	20.533	18.988	19.517	5,426.09	42
2022-04-21	20.127	20.127	18.846	19.598	5,448.70	30
2022-04-20	19.517	20.838	19.009	20.127	5,595.66	19
2022-04-19	19.842	20.330	19.110	19.517	5,426.09	55
2022-04-14	21.093	21.093	19.781	19.842	5,516.53	10
2022-04-13	20.127	21.245	19.212	19.822	5,510.88	50
2022-04-12	20.584	20.635	19.924	20.127	5,595.66	22
2022-04-11	21.042	22.363	20.330	20.533	5,708.70	34

← NewerPage 19 of 22 · 1,264 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.