Skip to main content
Qlife Holding AB (publ) (STO:QLIFE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.860
-0.062 (-3.23%)
Apr 29, 2026, 12:49 PM CET

Qlife Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.901.991.841.921.921.16%77,093
Apr 27, 20262.012.011.891.901.90-5.47%72,101
Apr 24, 20261.952.101.842.012.012.97%7,029
Apr 23, 20261.822.001.811.951.955.74%63,633
Apr 22, 20261.841.921.801.851.85-0.43%33,343
Apr 21, 20261.961.961.831.851.85-5.21%22,149
Apr 20, 20261.871.961.871.961.961.45%7,172
Apr 17, 20261.921.961.821.931.930.31%38,482
Apr 16, 20261.951.981.901.921.92-1.44%49,615
Apr 15, 20261.931.951.931.951.951.25%12,868
Apr 14, 20261.931.991.901.931.93-1.23%22,074
Apr 13, 20262.002.001.921.951.95-7.14%37,036
Apr 10, 20262.002.101.952.102.10-1.41%82,196
Apr 9, 20262.132.131.992.132.13-53,224
Apr 8, 20262.102.202.012.132.131.43%50,769
Apr 7, 20262.262.261.922.102.10-7.89%61,768
Apr 2, 20261.932.281.862.282.2817.83%29,147
Apr 1, 20261.951.951.881.941.94-0.51%11,991
Mar 31, 20261.981.981.871.951.95-1.77%13,510
Mar 30, 20261.931.981.911.981.98-0.50%35,602
Mar 27, 20261.971.991.911.991.991.53%1,664
Mar 26, 20261.951.971.901.961.960.26%64,279
Mar 25, 20261.962.011.901.961.960.26%26,989
Mar 24, 20261.932.001.921.951.952.63%129,329
Mar 23, 20262.052.051.881.901.90-6.86%172,195
Mar 20, 20261.942.101.922.042.040.99%125,662
Mar 19, 20262.002.081.902.022.02-42,157
Mar 18, 20262.092.091.972.022.02-90,400
Mar 17, 20262.052.121.902.022.020.50%146,716
Mar 16, 20262.142.182.002.012.01-4.29%132,702
Mar 13, 20262.032.161.972.102.105.00%143,762
Mar 12, 20262.002.042.002.002.00-15,329
Mar 11, 20262.042.102.002.002.00-1.48%52,337
Mar 10, 20261.962.071.962.032.033.84%38,255
Mar 9, 20261.902.011.901.961.96-1.01%49,446
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