Qualisys Holding AB (publ) (STO:QSYS)
Sweden
· Delayed Price · Currency is SEK 60.90
0.00 (0.00%)
At close: Dec 5, 2025
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.10 | 61.00 | 60.10 | 60.90 | 60.90 | - | 2,581 |
| Dec 4, 2025 | 59.90 | 61.70 | 58.90 | 60.90 | 60.90 | 1.50% | 4,670 |
| Dec 3, 2025 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | 1.69% | 11,032 |
| Dec 2, 2025 | 58.90 | 59.00 | 58.80 | 59.00 | 59.00 | - | 6,453 |
| Dec 1, 2025 | 58.40 | 59.00 | 58.20 | 59.00 | 59.00 | - | 2,436 |
| Nov 28, 2025 | 58.50 | 59.00 | 57.00 | 59.00 | 59.00 | 0.85% | 3,344 |
| Nov 27, 2025 | 57.80 | 59.30 | 57.80 | 58.50 | 58.50 | 1.04% | 12,114 |
| Nov 26, 2025 | 57.70 | 57.90 | 56.30 | 57.90 | 57.90 | 2.48% | 7,935 |
| Nov 25, 2025 | 57.50 | 57.90 | 56.50 | 56.50 | 56.50 | -1.74% | 9,820 |
| Nov 24, 2025 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | 0.88% | 28,021 |
| Nov 21, 2025 | 57.00 | 58.00 | 56.50 | 57.00 | 57.00 | - | 11,972 |
| Nov 20, 2025 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | 0.18% | 5,792 |
| Nov 19, 2025 | 55.70 | 56.90 | 55.50 | 56.90 | 56.90 | 1.79% | 3,268 |
| Nov 18, 2025 | 55.80 | 55.90 | 54.60 | 55.90 | 55.90 | 1.08% | 11,143 |
| Nov 17, 2025 | 55.80 | 55.90 | 54.90 | 55.30 | 55.30 | -1.43% | 4,350 |
| Nov 14, 2025 | 57.00 | 57.00 | 55.40 | 56.10 | 56.10 | -1.23% | 7,676 |
| Nov 13, 2025 | 54.10 | 57.40 | 54.00 | 56.80 | 56.80 | 6.57% | 65,342 |
| Nov 12, 2025 | 52.80 | 53.70 | 52.80 | 53.30 | 53.30 | 1.33% | 14,287 |
| Nov 11, 2025 | 53.80 | 53.80 | 52.30 | 52.60 | 52.60 | -0.75% | 3,556 |
| Nov 10, 2025 | 51.80 | 54.00 | 51.60 | 53.00 | 53.00 | 1.92% | 3,340 |
| Nov 7, 2025 | 51.70 | 52.00 | 50.10 | 52.00 | 52.00 | 0.58% | 1,514 |
| Nov 6, 2025 | 51.70 | 52.50 | 51.70 | 51.70 | 51.70 | 0.19% | 3,030 |
| Nov 5, 2025 | 49.55 | 51.60 | 49.10 | 51.60 | 51.60 | 1.57% | 10,008 |
| Nov 4, 2025 | 50.80 | 50.90 | 50.00 | 50.80 | 50.80 | 0.20% | 1,517 |
| Nov 3, 2025 | 51.60 | 52.00 | 50.00 | 50.70 | 50.70 | -2.12% | 4,628 |
| Oct 31, 2025 | 51.00 | 51.80 | 50.50 | 51.80 | 51.80 | 1.37% | 600 |
| Oct 30, 2025 | 52.30 | 52.30 | 51.10 | 51.10 | 51.10 | -1.73% | 2,845 |
| Oct 29, 2025 | 53.10 | 53.10 | 51.70 | 52.00 | 52.00 | -0.95% | 4,149 |
| Oct 28, 2025 | 52.10 | 53.20 | 51.70 | 52.50 | 52.50 | -0.94% | 2,977 |
| Oct 27, 2025 | 52.50 | 53.20 | 52.20 | 53.00 | 53.00 | -0.38% | 3,451 |
| Oct 24, 2025 | 53.10 | 53.90 | 51.90 | 53.20 | 53.20 | -0.75% | 10,192 |
| Oct 23, 2025 | 53.70 | 54.40 | 52.80 | 53.60 | 53.60 | 0.75% | 677 |
| Oct 22, 2025 | 53.10 | 54.60 | 53.10 | 53.20 | 53.20 | -0.75% | 5,233 |
| Oct 21, 2025 | 53.50 | 53.60 | 52.50 | 53.60 | 53.60 | 0.19% | 3,744 |
| Oct 20, 2025 | 53.60 | 54.00 | 53.50 | 53.50 | 53.50 | - | 117,224 |
| Oct 17, 2025 | 53.50 | 53.90 | 53.40 | 53.50 | 53.50 | - | 2,049 |
| Oct 16, 2025 | 52.90 | 53.70 | 52.90 | 53.50 | 53.50 | 1.33% | 3,427 |
| Oct 15, 2025 | 51.70 | 52.80 | 51.70 | 52.80 | 52.80 | 2.13% | 4,740 |
| Oct 14, 2025 | 53.50 | 53.50 | 50.30 | 51.70 | 51.70 | -3.54% | 8,618 |
| Oct 13, 2025 | 54.10 | 54.10 | 52.30 | 53.60 | 53.60 | -2.01% | 9,481 |
| Oct 10, 2025 | 54.10 | 54.80 | 54.10 | 54.70 | 54.70 | 1.30% | 2,258 |
| Oct 9, 2025 | 53.70 | 54.20 | 53.00 | 54.00 | 54.00 | 0.56% | 2,784 |
| Oct 8, 2025 | 54.80 | 55.50 | 53.70 | 53.70 | 53.70 | -0.92% | 2,479 |
| Oct 7, 2025 | 53.00 | 55.20 | 53.00 | 54.20 | 54.20 | 2.07% | 1,534 |
| Oct 6, 2025 | 53.50 | 53.70 | 53.00 | 53.10 | 53.10 | -1.67% | 3,495 |
| Oct 3, 2025 | 55.60 | 55.60 | 53.30 | 54.00 | 54.00 | -2.35% | 9,158 |
| Oct 2, 2025 | 54.80 | 55.60 | 54.30 | 55.30 | 55.30 | -0.72% | 2,486 |
| Oct 1, 2025 | 55.10 | 56.70 | 55.00 | 55.70 | 55.70 | 0.36% | 1,869 |
| Sep 30, 2025 | 55.40 | 59.00 | 54.80 | 55.50 | 55.50 | - | 4,680 |
| Sep 29, 2025 | 57.50 | 59.40 | 55.30 | 55.50 | 55.50 | -2.97% | 4,522 |
| Sep 26, 2025 | 55.00 | 57.90 | 54.10 | 57.20 | 57.20 | 2.14% | 2,972 |
| Sep 25, 2025 | 55.40 | 56.10 | 55.00 | 56.00 | 56.00 | 0.72% | 3,937 |
| Sep 24, 2025 | 56.00 | 57.60 | 55.50 | 55.60 | 55.60 | -1.07% | 2,706 |
| Sep 23, 2025 | 56.50 | 58.50 | 55.80 | 56.20 | 56.20 | -1.23% | 8,719 |
| Sep 22, 2025 | 57.30 | 57.30 | 56.50 | 56.90 | 56.90 | -0.70% | 7,568 |
| Sep 19, 2025 | 57.30 | 57.90 | 57.10 | 57.30 | 57.30 | -1.38% | 2,998 |
| Sep 18, 2025 | 60.20 | 60.20 | 57.00 | 58.10 | 58.10 | -2.68% | 4,058 |
| Sep 17, 2025 | 59.00 | 60.70 | 59.00 | 59.70 | 59.70 | 1.19% | 1,486 |
| Sep 16, 2025 | 59.30 | 60.60 | 59.00 | 59.00 | 59.00 | -1.99% | 7,623 |
| Sep 15, 2025 | 60.10 | 60.70 | 59.60 | 60.20 | 60.20 | 0.17% | 1,217 |
| Sep 12, 2025 | 60.20 | 60.60 | 59.10 | 60.10 | 60.10 | -0.50% | 5,628 |
| Sep 11, 2025 | 60.80 | 62.10 | 60.30 | 60.40 | 60.40 | -0.66% | 11,770 |
| Sep 10, 2025 | 60.00 | 61.70 | 59.00 | 60.80 | 60.80 | 1.33% | 8,868 |
| Sep 9, 2025 | 57.80 | 60.00 | 57.60 | 60.00 | 60.00 | 4.35% | 9,446 |
| Sep 8, 2025 | 57.30 | 58.00 | 57.20 | 57.50 | 57.50 | 0.52% | 34,003 |
| Sep 5, 2025 | 59.50 | 59.70 | 56.00 | 57.20 | 57.20 | -3.21% | 15,377 |
| Sep 4, 2025 | 59.10 | 59.50 | 59.00 | 59.10 | 59.10 | -0.84% | 1,647 |
| Sep 3, 2025 | 59.90 | 59.90 | 58.00 | 59.60 | 59.60 | -1.00% | 9,835 |
| Sep 2, 2025 | 60.00 | 61.40 | 60.00 | 60.20 | 60.20 | 0.17% | 3,266 |
| Sep 1, 2025 | 61.10 | 61.50 | 59.90 | 60.10 | 60.10 | -1.48% | 6,756 |
| Aug 29, 2025 | 61.30 | 61.80 | 60.50 | 61.00 | 61.00 | - | 5,245 |
| Aug 28, 2025 | 61.90 | 62.30 | 60.50 | 61.00 | 61.00 | -1.45% | 1,952 |
| Aug 27, 2025 | 60.60 | 61.90 | 60.10 | 61.90 | 61.90 | 2.48% | 50,414 |
| Aug 26, 2025 | 62.10 | 62.30 | 60.40 | 60.40 | 60.40 | -2.74% | 12,826 |
| Aug 25, 2025 | 62.70 | 62.80 | 62.10 | 62.10 | 62.10 | -1.74% | 4,576 |
| Aug 22, 2025 | 64.10 | 64.60 | 62.30 | 63.20 | 63.20 | -1.10% | 9,781 |
| Aug 21, 2025 | 63.40 | 64.40 | 63.10 | 63.90 | 63.90 | -0.16% | 2,936 |
| Aug 20, 2025 | 64.20 | 64.90 | 63.30 | 64.00 | 64.00 | -1.54% | 12,358 |
| Aug 19, 2025 | 64.00 | 65.00 | 63.30 | 65.00 | 65.00 | -1.81% | 26,665 |
| Aug 18, 2025 | 64.70 | 66.20 | 62.00 | 66.20 | 66.20 | 1.85% | 20,942 |
| Aug 15, 2025 | 65.70 | 65.70 | 63.50 | 65.00 | 65.00 | - | 27,590 |
| Aug 14, 2025 | 71.20 | 71.30 | 62.10 | 65.00 | 65.00 | -10.22% | 92,377 |
| Aug 13, 2025 | 72.30 | 74.00 | 72.30 | 72.40 | 72.40 | -0.82% | 5,948 |
| Aug 12, 2025 | 72.50 | 73.60 | 72.20 | 73.00 | 73.00 | 0.69% | 7,672 |
| Aug 11, 2025 | 74.50 | 74.50 | 72.00 | 72.50 | 72.50 | -2.03% | 4,256 |
| Aug 8, 2025 | 72.50 | 76.60 | 71.20 | 74.00 | 74.00 | 2.07% | 45,329 |
| Aug 7, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -1.23% | 4,457 |
| Aug 6, 2025 | 73.90 | 74.30 | 73.20 | 73.40 | 73.40 | -0.68% | 1,678 |
| Aug 5, 2025 | 73.60 | 73.90 | 72.50 | 73.90 | 73.90 | 1.65% | 3,959 |
| Aug 4, 2025 | 72.80 | 74.00 | 72.20 | 72.70 | 72.70 | 0.83% | 3,482 |
| Aug 1, 2025 | 73.60 | 75.20 | 72.10 | 72.10 | 72.10 | -2.57% | 3,942 |
| Jul 31, 2025 | 74.70 | 74.70 | 73.90 | 74.00 | 74.00 | -0.54% | 2,636 |
| Jul 30, 2025 | 73.50 | 75.60 | 73.50 | 74.40 | 74.40 | 0.13% | 3,202 |
| Jul 29, 2025 | 74.50 | 74.50 | 73.80 | 74.30 | 74.30 | -0.27% | 596 |
| Jul 28, 2025 | 74.40 | 75.10 | 74.10 | 74.50 | 74.50 | 0.68% | 691 |
| Jul 25, 2025 | 72.90 | 74.60 | 72.10 | 74.00 | 74.00 | 1.51% | 1,145 |
| Jul 24, 2025 | 72.90 | 73.90 | 72.90 | 72.90 | 72.90 | -1.49% | 1,761 |
| Jul 23, 2025 | 74.00 | 74.30 | 72.00 | 74.00 | 74.00 | - | 7,057 |
| Jul 22, 2025 | 73.90 | 74.70 | 73.80 | 74.00 | 74.00 | -0.94% | 1,131 |
| Jul 21, 2025 | 74.00 | 74.80 | 73.60 | 74.70 | 74.70 | 0.95% | 1,691 |