Skip to main content
Qlife Holding AB (publ) (STO:QLIFE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.010
+0.055 (2.81%)
Mar 10, 2026, 9:17 AM CET

Qlife Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.901.951.901.95--1.52%25,888
Mar 6, 20261.962.001.911.981.980.77%15,506
Mar 5, 20262.032.071.931.961.96-2.97%52,663
Mar 4, 20261.962.041.962.022.021.51%19,083
Mar 3, 20262.082.081.901.991.99-24,552
Mar 2, 20261.962.091.911.991.99-1.97%55,728
Feb 27, 20262.072.071.882.032.01-1.46%24,171
Feb 26, 20262.072.102.002.062.04-0.48%31,970
Feb 25, 20262.032.112.002.072.051.97%58,666
Feb 24, 20262.042.041.992.032.01-0.49%17,616
Feb 23, 20262.082.342.002.042.02-2.39%39,628
Feb 20, 20262.052.131.992.092.07-0.48%61,202
Feb 19, 20262.052.142.022.102.081.94%41,376
Feb 18, 20262.092.162.052.062.04-0.96%18,838
Feb 17, 20262.102.192.022.082.06-0.95%36,089
Feb 16, 20262.242.242.072.102.08-4.55%40,143
Feb 13, 20262.192.392.122.202.181.85%139,615
Feb 12, 20262.052.162.032.162.144.85%60,615
Feb 11, 20262.042.102.042.062.041.98%46,127
Feb 10, 20262.012.122.012.022.01-3.35%38,298
Feb 9, 20262.102.101.992.092.07-21,951
Feb 6, 20262.042.091.972.092.071.95%56,023
Feb 5, 20261.982.091.942.052.035.40%76,743
Feb 4, 20261.861.981.841.951.933.46%103,891
Feb 3, 20261.871.931.851.881.87-0.79%78,830
Feb 2, 20261.832.041.831.901.88-2.07%57,112
Jan 30, 20261.962.001.921.941.92-0.51%83,732
Jan 29, 20262.002.031.891.951.93-2.02%184,097
Jan 28, 20262.062.091.911.991.97-5.02%122,379
Jan 27, 20262.142.152.012.092.07-2.34%105,414
Jan 26, 20262.272.272.072.142.120.47%77,726
Jan 23, 20262.312.312.052.132.11-17.12%564,527
Jan 22, 20262.492.732.492.572.553.21%141,756
Jan 21, 20262.732.732.442.492.47-5.32%162,114
Jan 20, 20262.902.902.492.632.61-6.41%196,383
Jan 19, 20262.903.062.662.812.790.72%307,965
Jan 16, 20262.643.092.452.792.7710.28%822,974
Jan 15, 20262.452.602.302.532.5119.91%718,985
Jan 14, 20262.102.142.022.112.090.48%63,231
Jan 13, 20262.012.282.002.102.082.94%168,991
Jan 12, 20262.102.181.932.042.02-6.85%210,214
Jan 9, 20262.162.212.052.192.171.39%113,761
Jan 8, 20262.242.242.022.162.14-4.00%158,452
Jan 7, 20262.392.452.172.252.23-10.00%179,344
Jan 5, 20262.482.592.352.502.48-4.21%51,686
Jan 2, 20262.832.832.412.612.59-8.10%212,790
Dec 30, 20252.712.902.702.842.825.58%167,649
Dec 29, 20252.553.072.532.692.6712.08%380,224
Dec 23, 20252.082.802.082.402.3814.83%627,594
Dec 22, 20252.262.382.012.092.07-5.00%238,354
Dec 19, 20252.412.602.002.202.18-11.29%685,852
Dec 18, 20252.923.142.152.482.46-16.78%742,077
Dec 17, 20253.103.312.922.982.96-1.00%667,201
Dec 16, 20253.163.802.913.012.990.67%1,378,561
Dec 15, 20252.123.072.122.992.9746.57%731,601
Dec 12, 20251.792.211.792.042.0213.97%372,014
Dec 11, 20251.951.951.761.791.78-8.21%60,505
Dec 10, 20251.962.001.811.951.94-2.99%150,846
Dec 9, 20252.132.131.902.012.002.03%132,212
Dec 8, 20251.612.301.561.971.9626.28%483,961
Dec 5, 20251.261.601.251.561.5523.81%346,879
Dec 4, 20251.281.281.211.261.25-5.26%31,640
Dec 3, 20251.341.451.281.331.32-6.67%11,221
Dec 2, 20251.401.491.301.431.41-4.68%69,618
Dec 1, 20251.451.611.341.501.483.46%56,754
Nov 28, 20251.361.481.361.451.437.04%7,238
Nov 27, 20251.351.351.251.351.340.37%19,360
Nov 26, 20251.331.521.231.351.341.13%36,232
Nov 25, 20251.311.351.231.331.32-2.21%85,604
Nov 24, 20251.371.621.301.361.35-3.55%89,601
Nov 21, 20251.511.511.301.411.40-6.00%32,129
Nov 20, 20251.511.551.401.501.49-43,896
Nov 19, 20251.541.601.411.501.49-3.85%141,883
Nov 18, 20251.601.801.331.561.55-6.59%452,536
Nov 17, 20251.501.681.351.671.66-18.54%461,292
Nov 14, 20252.112.122.002.052.03-3.30%38,446
Nov 13, 20252.152.151.982.122.103.41%78,524
Nov 12, 20252.012.051.922.052.033.54%63,240
Nov 11, 20251.972.051.971.981.97-3.41%46,071
Nov 10, 20251.992.061.972.052.03-1.91%36,946
Nov 7, 20252.032.101.972.092.07-0.48%87,491
Nov 6, 20252.072.142.002.102.08-2.78%90,109
Nov 5, 20252.062.192.042.162.141.89%68,643
Nov 4, 20252.112.152.052.122.10-1.85%50,919
Nov 3, 20252.062.192.042.162.143.85%66,544
Oct 31, 20252.142.302.012.082.06-3.70%29,133
Oct 30, 20252.062.182.032.162.143.35%33,605
Oct 29, 20252.102.142.032.092.07-32,161
Oct 28, 20252.152.202.002.092.07-4.57%128,536
Oct 27, 20252.162.272.102.192.17-3.95%46,969
Oct 24, 20252.172.342.162.282.265.56%43,881
Oct 23, 20252.202.602.052.162.140.47%86,550
Oct 22, 20252.992.992.152.152.13-2.27%68,638
Oct 21, 20252.272.272.142.202.18-4.35%96,689
Oct 20, 20252.302.402.252.302.28-19,893
Oct 17, 20252.412.462.222.302.28-6.50%90,290
Oct 16, 20252.502.622.102.462.44-3.91%411,826
Oct 15, 20252.482.592.362.562.54-2.29%13,793
Oct 14, 20252.562.652.422.622.601.95%56,925
Oct 13, 20252.632.702.512.572.55-5.86%46,715