Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	20.584	21.347	19.985	21.042	5,850.01	12
2022-04-07	20.533	21.550	19.964	20.584	5,722.83	45
2022-04-06	20.584	20.838	20.229	20.686	5,751.09	31
2022-04-05	20.584	20.991	20.107	20.584	5,722.83	46
2022-04-04	20.432	22.363	20.229	20.584	5,722.83	17
2022-04-01	20.147	20.838	19.842	20.432	5,680.44	20
2022-03-31	20.249	20.269	19.883	20.167	5,606.96	39
2022-03-30	20.289	20.788	19.720	20.289	5,640.88	29
2022-03-29	20.788	20.838	20.330	20.330	5,652.18	30
2022-03-28	21.347	23.380	20.432	20.635	5,736.96	117
2022-03-25	20.788	20.838	20.381	20.635	5,736.96	36
2022-03-24	20.432	20.788	20.432	20.788	5,779.35	14
2022-03-23	21.397	21.397	20.229	20.432	5,680.44	38
2022-03-22	21.397	21.804	20.838	21.397	5,948.92	39
2022-03-21	21.347	24.396	20.838	21.397	5,948.92	17
2022-03-18	20.838	24.142	20.330	21.347	5,934.79	38
2022-03-17	20.838	22.058	20.381	20.838	5,793.48	58
2022-03-16	21.956	22.312	20.533	20.788	5,779.35	60
2022-03-15	19.924	20.991	19.578	20.533	5,708.70	27
2022-03-14	20.584	21.347	19.314	19.924	5,539.14	73
2022-03-11	21.397	22.363	19.334	20.584	5,722.83	29
2022-03-10	22.312	22.312	19.314	21.194	5,892.40	74
2022-03-09	21.397	22.312	20.229	20.686	5,751.09	83
2022-03-08	21.652	22.312	20.838	21.245	5,906.53	196
2022-03-07	23.176	23.380	20.635	21.702	6,033.70	119
2022-03-04	22.973	24.396	21.753	22.871	6,358.70	85
2022-03-03	24.396	24.396	22.922	23.176	6,443.49	47
2022-03-02	25.768	25.768	23.380	24.396	6,782.62	69
2022-03-01	24.498	26.327	24.396	25.768	7,164.14	61
2022-02-28	23.380	26.836	23.380	24.549	6,825.01	80
2022-02-25	19.903	24.396	19.822	23.278	6,471.75	126
2022-02-24	21.347	21.347	18.805	19.903	5,533.48	163
2022-02-23	22.566	22.871	21.397	21.702	6,033.70	39
2022-02-22	21.855	22.566	20.584	22.566	6,273.92	133
2022-02-21	25.006	25.006	21.906	22.770	6,330.44	140
2022-02-18	25.819	26.378	24.040	25.006	6,952.18	80
2022-02-17	26.734	28.411	22.566	25.819	7,178.27	280
2022-02-16	26.683	27.446	26.175	26.734	7,432.62	51
2022-02-15	26.277	27.395	25.413	26.683	7,418.49	42
2022-02-14	27.446	27.446	26.023	26.632	7,404.36	112
2022-02-11	27.395	28.767	26.937	27.903	7,757.62	38
2022-02-10	26.937	27.446	26.937	27.446	7,630.44	15
2022-02-09	27.446	28.157	26.937	27.039	7,517.40	51
2022-02-08	27.192	27.598	26.836	27.446	7,630.44	37
2022-02-07	27.700	28.970	27.242	27.598	7,672.84	36
2022-02-04	27.547	28.310	26.073	27.547	7,658.70	74
2022-02-03	27.141	28.462	26.378	27.039	7,517.40	146
2022-02-02	28.462	28.462	27.141	27.141	7,545.66	77
2022-02-01	30.444	30.444	28.056	28.462	7,913.05	132
2022-01-31	26.785	30.495	26.226	30.394	8,450.01	119
2022-01-28	26.734	27.446	26.023	26.785	7,446.75	29
2022-01-27	27.141	28.411	26.429	26.734	7,432.62	33
2022-01-26	28.716	28.716	26.226	27.141	7,545.66	36
2022-01-25	25.870	27.141	25.413	26.226	7,291.31	77
2022-01-24	27.192	27.192	25.006	25.819	7,178.27	83
2022-01-21	28.462	29.224	26.937	27.446	7,630.44	56
2022-01-20	27.649	29.631	27.039	28.462	7,913.05	43
2022-01-19	28.462	29.428	27.497	27.649	7,686.97	21
2022-01-18	27.649	30.495	25.921	28.462	7,913.05	81
2022-01-17	26.988	27.954	26.683	27.446	7,630.44	35

← NewerPage 20 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.