Qualisys Holding AB (publ) (STO:QSYS)
Sweden
· Delayed Price · Currency is SEK 49.00
-0.45 (-0.91%)
Apr 28, 2026, 5:29 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.65 | 49.70 | 48.80 | 49.00 | 49.00 | -0.91% | 11,901 |
| Apr 27, 2026 | 50.80 | 50.80 | 49.45 | 49.45 | 49.45 | - | 13,203 |
| Apr 24, 2026 | 49.50 | 49.80 | 49.20 | 49.45 | 49.45 | - | 6,193 |
| Apr 23, 2026 | 49.90 | 50.00 | 49.45 | 49.45 | 49.45 | -0.90% | 29,816 |
| Apr 22, 2026 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 0.30% | 11,118 |
| Apr 21, 2026 | 49.90 | 49.95 | 49.45 | 49.75 | 49.75 | -0.30% | 24,085 |
| Apr 20, 2026 | 49.90 | 49.90 | 49.50 | 49.90 | 49.90 | - | 6,415 |
| Apr 17, 2026 | 49.70 | 50.30 | 49.25 | 49.90 | 49.90 | 0.50% | 17,145 |
| Apr 16, 2026 | 49.45 | 49.75 | 49.05 | 49.65 | 49.65 | 0.51% | 6,779 |
| Apr 15, 2026 | 49.90 | 49.95 | 49.40 | 49.40 | 49.40 | -0.90% | 13,918 |
| Apr 14, 2026 | 50.00 | 50.00 | 49.50 | 49.85 | 49.85 | 0.30% | 28,210 |
| Apr 13, 2026 | 50.30 | 50.30 | 49.35 | 49.70 | 49.70 | -0.40% | 14,757 |
| Apr 10, 2026 | 50.40 | 50.80 | 49.90 | 49.90 | 49.90 | 0.30% | 13,568 |
| Apr 9, 2026 | 49.50 | 50.20 | 49.50 | 49.75 | 49.75 | -0.20% | 11,391 |
| Apr 8, 2026 | 49.95 | 50.00 | 49.00 | 49.85 | 49.85 | 2.15% | 13,568 |
| Apr 7, 2026 | 49.65 | 49.70 | 48.80 | 48.80 | 48.80 | -1.81% | 13,460 |
| Apr 2, 2026 | 49.20 | 49.85 | 48.65 | 49.70 | 49.70 | 0.91% | 4,094 |
| Apr 1, 2026 | 49.45 | 50.90 | 48.95 | 49.25 | 49.25 | 1.97% | 21,973 |
| Mar 31, 2026 | 49.30 | 49.45 | 48.30 | 48.30 | 48.30 | -2.13% | 36,193 |
| Mar 30, 2026 | 50.20 | 50.20 | 48.65 | 49.35 | 49.35 | -1.69% | 10,958 |
| Mar 27, 2026 | 51.70 | 51.70 | 50.10 | 50.20 | 50.20 | -1.57% | 8,097 |
| Mar 26, 2026 | 51.20 | 51.20 | 50.30 | 51.00 | 51.00 | -0.97% | 2,183 |
| Mar 25, 2026 | 50.40 | 51.60 | 50.30 | 51.50 | 51.50 | 3.21% | 6,720 |
| Mar 24, 2026 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | -0.99% | 6,849 |
| Mar 23, 2026 | 49.95 | 50.40 | 48.90 | 50.40 | 50.40 | -0.79% | 6,554 |
| Mar 20, 2026 | 51.50 | 51.50 | 50.00 | 50.80 | 50.80 | -1.74% | 4,320 |
| Mar 19, 2026 | 51.60 | 51.80 | 50.80 | 51.70 | 51.70 | -1.34% | 4,196 |
| Mar 18, 2026 | 53.00 | 53.00 | 51.50 | 52.40 | 52.40 | 0.96% | 6,480 |
| Mar 17, 2026 | 50.80 | 51.90 | 50.20 | 51.90 | 51.90 | 3.39% | 24,987 |
| Mar 16, 2026 | 51.90 | 51.90 | 50.20 | 50.20 | 50.20 | -0.40% | 10,696 |
| Mar 13, 2026 | 50.40 | 50.50 | 49.95 | 50.40 | 50.40 | -0.59% | 3,898 |
| Mar 12, 2026 | 50.90 | 50.90 | 50.00 | 50.70 | 50.70 | -0.20% | 7,191 |
| Mar 11, 2026 | 50.90 | 50.90 | 50.50 | 50.80 | 50.80 | - | 2,225 |
| Mar 10, 2026 | 50.30 | 51.60 | 50.30 | 50.80 | 50.80 | 1.20% | 5,013 |
| Mar 9, 2026 | 50.10 | 50.20 | 49.50 | 50.20 | 50.20 | 0.50% | 8,830 |
| Mar 6, 2026 | 49.85 | 51.60 | 49.75 | 49.95 | 49.95 | -0.30% | 10,642 |
| Mar 5, 2026 | 51.80 | 51.80 | 49.40 | 50.10 | 50.10 | 2.24% | 2,791 |
| Mar 4, 2026 | 49.10 | 50.00 | 47.70 | 49.00 | 49.00 | - | 50,839 |
| Mar 3, 2026 | 50.70 | 50.70 | 48.60 | 49.00 | 49.00 | -3.16% | 28,832 |
| Mar 2, 2026 | 51.20 | 52.90 | 50.10 | 50.60 | 50.60 | -1.17% | 11,212 |
| Feb 27, 2026 | 51.70 | 52.50 | 50.90 | 51.20 | 51.20 | -0.78% | 13,557 |
| Feb 26, 2026 | 52.40 | 53.00 | 51.50 | 51.60 | 51.60 | -1.15% | 11,716 |
| Feb 25, 2026 | 53.00 | 53.70 | 51.70 | 52.20 | 52.20 | -0.95% | 107,654 |
| Feb 24, 2026 | 52.70 | 52.70 | 50.70 | 52.70 | 52.70 | 0.19% | 19,757 |
| Feb 23, 2026 | 50.00 | 53.00 | 49.90 | 52.60 | 52.60 | 3.54% | 4,657 |
| Feb 20, 2026 | 50.40 | 52.10 | 49.90 | 50.80 | 50.80 | 0.59% | 26,458 |
| Feb 19, 2026 | 50.80 | 51.30 | 49.90 | 50.50 | 50.50 | - | 17,844 |
| Feb 18, 2026 | 52.00 | 53.00 | 50.50 | 50.50 | 50.50 | -3.81% | 55,100 |
| Feb 17, 2026 | 52.40 | 53.00 | 51.70 | 52.50 | 52.50 | 0.19% | 72,322 |
| Feb 16, 2026 | 51.20 | 52.80 | 51.00 | 52.40 | 52.40 | 2.14% | 99,593 |
| Feb 13, 2026 | 52.50 | 52.50 | 51.10 | 51.30 | 51.30 | -1.72% | 6,811 |
| Feb 12, 2026 | 52.50 | 52.50 | 51.50 | 52.20 | 52.20 | 2.35% | 4,323 |
| Feb 11, 2026 | 51.80 | 51.90 | 50.70 | 51.00 | 51.00 | -1.35% | 8,846 |
| Feb 10, 2026 | 51.70 | 51.80 | 51.40 | 51.70 | 51.70 | -0.19% | 5,003 |
| Feb 9, 2026 | 52.20 | 52.90 | 51.70 | 51.80 | 51.80 | -0.38% | 29,802 |
| Feb 6, 2026 | 54.30 | 54.30 | 51.70 | 52.00 | 52.00 | 1.56% | 9,587 |
| Feb 5, 2026 | 54.60 | 54.60 | 51.10 | 51.20 | 51.20 | -5.71% | 5,768 |
| Feb 4, 2026 | 55.80 | 55.80 | 54.10 | 54.30 | 54.30 | -2.69% | 8,034 |
| Feb 3, 2026 | 56.90 | 56.90 | 55.50 | 55.80 | 55.80 | -2.11% | 2,205 |
| Feb 2, 2026 | 55.60 | 59.20 | 55.50 | 57.00 | 57.00 | 2.33% | 8,785 |
| Jan 30, 2026 | 56.30 | 56.40 | 55.60 | 55.70 | 55.70 | -0.71% | 6,384 |
| Jan 29, 2026 | 57.90 | 57.90 | 56.10 | 56.10 | 56.10 | -1.58% | 11,266 |
| Jan 28, 2026 | 57.40 | 58.50 | 56.20 | 57.00 | 57.00 | -0.87% | 25,196 |
| Jan 27, 2026 | 56.70 | 58.20 | 56.60 | 57.50 | 57.50 | 1.59% | 9,593 |
| Jan 26, 2026 | 59.10 | 59.50 | 56.40 | 56.60 | 56.60 | -4.07% | 12,966 |
| Jan 23, 2026 | 59.00 | 59.90 | 59.00 | 59.00 | 59.00 | 0.85% | 3,946 |
| Jan 22, 2026 | 59.90 | 60.00 | 58.40 | 58.50 | 58.50 | -1.35% | 10,342 |
| Jan 21, 2026 | 60.10 | 60.50 | 59.30 | 59.30 | 59.30 | -1.33% | 8,038 |
| Jan 20, 2026 | 60.20 | 61.00 | 60.10 | 60.10 | 60.10 | -0.66% | 9,822 |
| Jan 19, 2026 | 61.60 | 61.60 | 60.20 | 60.50 | 60.50 | -2.42% | 16,110 |
| Jan 16, 2026 | 62.00 | 62.00 | 61.40 | 62.00 | 62.00 | - | 6,749 |
| Jan 15, 2026 | 62.80 | 63.00 | 61.40 | 62.00 | 62.00 | -0.80% | 4,565 |
| Jan 14, 2026 | 61.50 | 63.00 | 61.50 | 62.50 | 62.50 | 0.81% | 29,625 |
| Jan 13, 2026 | 61.90 | 62.50 | 61.60 | 62.00 | 62.00 | 0.81% | 5,374 |
| Jan 12, 2026 | 61.70 | 62.00 | 61.00 | 61.50 | 61.50 | -0.65% | 9,619 |
| Jan 9, 2026 | 62.80 | 63.00 | 61.80 | 61.90 | 61.90 | -0.16% | 5,523 |
| Jan 8, 2026 | 62.40 | 62.90 | 62.00 | 62.00 | 62.00 | -1.59% | 5,906 |
| Jan 7, 2026 | 62.60 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 3,026 |
| Jan 5, 2026 | 61.90 | 63.20 | 61.20 | 62.50 | 62.50 | 0.81% | 3,869 |
| Jan 2, 2026 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 1.14% | 11,193 |
| Dec 30, 2025 | 62.00 | 62.00 | 59.80 | 61.30 | 61.30 | -1.13% | 14,638 |
| Dec 29, 2025 | 60.90 | 62.00 | 60.60 | 62.00 | 62.00 | 2.48% | 25,920 |
| Dec 23, 2025 | 57.50 | 61.00 | 57.50 | 60.50 | 60.50 | 2.72% | 57,577 |
| Dec 22, 2025 | 58.40 | 59.60 | 56.80 | 58.90 | 58.90 | 1.03% | 1,913 |
| Dec 19, 2025 | 60.00 | 60.00 | 57.50 | 58.30 | 58.30 | -1.19% | 7,157 |
| Dec 18, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -0.34% | 4,579 |
| Dec 17, 2025 | 59.10 | 59.70 | 58.50 | 59.20 | 59.20 | 0.17% | 5,815 |
| Dec 16, 2025 | 60.00 | 60.40 | 58.50 | 59.10 | 59.10 | -1.34% | 3,864 |
| Dec 15, 2025 | 59.90 | 60.20 | 59.90 | 59.90 | 59.90 | -0.99% | 1,311 |
| Dec 12, 2025 | 60.20 | 61.00 | 60.20 | 60.50 | 60.50 | 1.00% | 1,218 |
| Dec 11, 2025 | 58.20 | 61.40 | 58.20 | 59.90 | 59.90 | -1.16% | 3,298 |
| Dec 10, 2025 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | -0.66% | 1,238 |
| Dec 9, 2025 | 60.50 | 61.40 | 60.50 | 61.00 | 61.00 | 0.83% | 1,001 |
| Dec 8, 2025 | 60.90 | 61.20 | 60.20 | 60.50 | 60.50 | -0.66% | 1,415 |
| 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 |