Qlife Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	28.411	28.767	26.683	27.141	7,545.66	80
2022-01-13	28.157	30.495	28.157	28.411	7,898.92	46
2022-01-12	28.106	29.123	27.700	28.157	7,828.27	51
2022-01-11	28.056	30.241	26.632	27.751	7,715.23	81
2022-01-10	28.462	28.462	26.785	28.056	7,800.01	155
2022-01-07	29.479	29.936	28.970	29.377	8,167.40	118
2022-01-05	30.495	30.495	29.936	30.444	8,464.14	89
2022-01-04	32.020	32.477	29.987	31.918	8,873.92	186
2022-01-03	32.528	33.850	30.648	33.392	9,283.71	143
2021-12-30	34.409	34.561	32.071	33.900	9,425.01	134
2021-12-29	35.476	35.527	33.138	34.409	9,566.32	88
2021-12-28	32.782	35.527	32.782	34.561	9,608.71	190
2021-12-27	31.156	33.545	31.156	32.528	9,043.49	99
2021-12-23	30.546	31.461	30.495	31.156	8,661.97	78
2021-12-22	29.377	30.648	29.377	30.546	8,492.40	59
2021-12-21	30.089	32.122	27.446	29.326	8,153.27	188
2021-12-20	25.870	32.528	24.599	30.038	8,351.10	389
2021-12-17	25.972	26.785	24.447	25.921	7,206.53	85
2021-12-16	26.429	26.836	25.260	26.023	7,234.79	168
2021-12-15	28.513	28.920	27.446	27.497	7,644.57	36
2021-12-14	28.462	29.224	28.462	28.513	7,927.18	64
2021-12-13	28.462	29.428	28.462	28.462	7,913.05	69
2021-12-10	28.869	30.038	28.462	28.462	7,913.05	99
2021-12-09	28.005	30.394	27.649	28.869	8,026.10	164
2021-12-08	28.005	30.394	27.649	28.411	7,898.92	137
2021-12-07	26.429	28.920	25.972	28.005	7,785.88	106
2021-12-06	26.480	28.411	25.413	26.429	7,347.83	122
2021-12-03	26.327	26.378	25.209	25.921	7,206.53	101
2021-12-02	27.039	27.039	24.904	26.429	7,347.83	140
2021-12-01	30.495	30.495	25.921	27.090	7,531.53	360
2021-11-30	31.054	31.054	28.716	30.495	8,478.27	175
2021-11-29	31.207	35.527	28.818	31.054	8,633.71	194
2021-11-26	27.497	32.528	27.141	31.003	8,619.58	585
2021-11-25	25.311	28.462	25.311	27.141	7,545.66	247
2021-11-24	24.040	25.413	24.040	24.904	6,923.92	158
2021-11-23	22.261	24.193	21.652	24.040	6,683.70	266
2021-11-22	24.701	24.701	21.906	23.278	6,471.75	335
2021-11-19	25.413	26.124	24.244	24.701	6,867.40	139
2021-11-18	25.870	26.277	25.006	25.362	7,051.10	95
2021-11-17	26.175	26.429	25.260	25.870	7,192.40	138
2021-11-16	25.514	26.683	24.294	26.175	7,277.18	106
2021-11-15	27.141	27.954	24.904	25.667	7,135.88	203
2021-11-12	25.870	27.903	25.616	27.090	7,531.53	95
2021-11-11	27.446	27.954	24.803	25.870	7,192.40	388
2021-11-10	29.072	29.377	26.429	27.395	7,616.31	173
2021-11-09	29.479	30.394	28.513	28.767	7,997.84	224
2021-11-08	28.462	30.089	24.142	28.665	7,969.57	2,093
2021-11-05	33.748	34.510	32.223	33.036	9,184.79	84
2021-11-04	34.815	35.527	33.392	33.697	9,368.49	116
2021-11-03	34.561	35.527	32.732	34.815	9,679.36	256
2021-11-02	35.222	35.527	34.155	34.612	9,622.84	42
2021-11-01	35.578	36.188	34.612	35.069	9,750.01	78
2021-10-29	34.358	36.594	33.545	35.578	9,891.32	95
2021-10-28	34.561	35.476	32.477	34.358	9,552.18	124
2021-10-27	35.578	37.102	34.561	35.527	9,877.19	123
2021-10-26	35.679	37.916	35.120	35.120	9,764.14	143
2021-10-25	35.984	37.052	35.578	35.679	9,919.58	109
2021-10-22	35.679	36.492	34.968	35.832	9,961.97	81
2021-10-21	35.324	38.373	35.171	35.629	9,905.45	76
2021-10-20	35.933	36.188	34.307	35.273	9,806.53	65

← NewerPage 21 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.