Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 4.550
-0.070 (-1.54%)
Aug 21, 2025, 5:29 PM CET
Qlife Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.59 | 4.75 | 4.31 | 4.44 | 4.44 | -2.42% | 137,870 |
| Aug 20, 2025 | 4.80 | 4.93 | 4.31 | 4.55 | 4.55 | -3.19% | 401,696 |
| Aug 19, 2025 | 4.42 | 4.90 | 4.14 | 4.70 | 4.70 | 7.06% | 563,160 |
| Aug 18, 2025 | 4.44 | 4.80 | 4.30 | 4.39 | 4.39 | 13.44% | 687,458 |
| Aug 15, 2025 | 3.93 | 3.99 | 3.80 | 3.87 | 3.87 | - | 18,413 |
| Aug 14, 2025 | 4.04 | 4.04 | 3.80 | 3.87 | 3.87 | 1.84% | 36,085 |
| Aug 13, 2025 | 3.75 | 3.89 | 3.71 | 3.80 | 3.80 | 1.60% | 75,575 |
| Aug 12, 2025 | 3.76 | 3.76 | 3.51 | 3.74 | 3.74 | -3.11% | 52,528 |
| Aug 11, 2025 | 3.87 | 4.23 | 3.75 | 3.86 | 3.86 | -0.26% | 160,577 |
| Aug 8, 2025 | 3.62 | 3.92 | 3.52 | 3.87 | 3.87 | 6.03% | 130,234 |
| Aug 7, 2025 | 3.64 | 3.77 | 3.59 | 3.65 | 3.65 | -3.69% | 8,242 |
| Aug 6, 2025 | 3.80 | 3.97 | 3.64 | 3.79 | 3.79 | 2.99% | 25,122 |
| Aug 5, 2025 | 3.68 | 4.00 | 3.20 | 3.68 | 3.68 | -1.34% | 42,386 |
| Aug 4, 2025 | 3.62 | 3.89 | 3.50 | 3.73 | 3.73 | -0.53% | 30,418 |
| Aug 1, 2025 | 3.88 | 3.88 | 3.65 | 3.75 | 3.75 | -3.35% | 34,339 |
| Jul 31, 2025 | 3.93 | 4.00 | 3.72 | 3.88 | 3.88 | -3.24% | 30,446 |
| Jul 30, 2025 | 3.96 | 4.01 | 3.90 | 4.01 | 4.01 | 1.26% | 68,379 |
| Jul 29, 2025 | 4.02 | 4.02 | 3.79 | 3.96 | 3.96 | 2.59% | 40,362 |
| Jul 28, 2025 | 4.30 | 4.30 | 3.84 | 3.86 | 3.86 | -4.46% | 48,757 |
| Jul 25, 2025 | 4.24 | 4.24 | 3.91 | 4.04 | 4.04 | -1.94% | 42,997 |
| Jul 24, 2025 | 4.30 | 4.30 | 3.98 | 4.12 | 4.12 | 0.49% | 66,316 |
| Jul 23, 2025 | 4.06 | 4.30 | 3.83 | 4.10 | 4.10 | -1.91% | 181,395 |
| Jul 22, 2025 | 3.79 | 4.18 | 3.75 | 4.18 | 4.18 | 10.29% | 99,436 |
| Jul 21, 2025 | 3.52 | 3.92 | 3.50 | 3.79 | 3.79 | 6.76% | 150,938 |
| Jul 18, 2025 | 3.72 | 3.84 | 3.50 | 3.55 | 3.55 | -3.79% | 69,355 |
| Jul 17, 2025 | 4.00 | 4.29 | 3.46 | 3.69 | 3.69 | -7.75% | 268,606 |
| Jul 16, 2025 | 3.47 | 4.60 | 3.30 | 4.00 | 4.00 | 15.27% | 363,598 |
| Jul 15, 2025 | 3.57 | 3.57 | 3.29 | 3.47 | 3.47 | -1.42% | 91,252 |
| Jul 14, 2025 | 3.46 | 3.58 | 3.26 | 3.52 | 3.52 | -1.95% | 92,130 |
| Jul 11, 2025 | 3.88 | 3.88 | 3.40 | 3.59 | 3.59 | -9.34% | 179,760 |
| Jul 10, 2025 | 3.96 | 4.00 | 3.31 | 3.96 | 3.96 | -5.94% | 307,653 |
| Jul 9, 2025 | 4.62 | 4.62 | 4.06 | 4.21 | 4.21 | -5.82% | 140,887 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.20 | 4.47 | 4.47 | -10.24% | 247,953 |
| Jul 7, 2025 | 4.96 | 5.16 | 4.30 | 4.98 | 4.98 | -0.40% | 245,975 |
| Jul 4, 2025 | 5.10 | 5.74 | 4.87 | 5.00 | 5.00 | - | 326,235 |
| Jul 3, 2025 | 3.76 | 5.24 | 3.76 | 5.00 | 5.00 | 35.87% | 643,193 |
| Jul 2, 2025 | 3.68 | 3.68 | 3.50 | 3.68 | 3.68 | - | 107,487 |
| Jul 1, 2025 | 3.74 | 3.86 | 3.38 | 3.68 | 3.68 | -1.60% | 125,841 |
| Jun 30, 2025 | 3.49 | 3.89 | 3.48 | 3.74 | 3.74 | 7.47% | 142,085 |
| Jun 27, 2025 | 3.14 | 3.74 | 3.10 | 3.48 | 3.48 | 10.83% | 301,457 |
| Jun 26, 2025 | 2.73 | 3.29 | 2.60 | 3.14 | 3.14 | 14.60% | 180,049 |
| Jun 25, 2025 | 2.79 | 2.88 | 2.67 | 2.74 | 2.74 | -1.79% | 51,059 |
| Jun 24, 2025 | 2.81 | 2.91 | 2.68 | 2.79 | 2.79 | 2.57% | 83,232 |
| Jun 23, 2025 | 2.83 | 2.85 | 2.65 | 2.72 | 2.72 | -3.55% | 69,739 |
| Jun 19, 2025 | 2.85 | 2.86 | 2.68 | 2.82 | 2.82 | -2.08% | 94,252 |
| Jun 18, 2025 | 2.88 | 3.00 | 2.72 | 2.88 | 2.88 | 0.70% | 117,724 |
| Jun 17, 2025 | 2.87 | 2.92 | 2.76 | 2.86 | 2.86 | -0.35% | 63,946 |
| Jun 16, 2025 | 2.81 | 3.00 | 2.70 | 2.87 | 2.87 | 1.77% | 194,924 |
| Jun 13, 2025 | 2.85 | 2.87 | 2.60 | 2.82 | 2.82 | -3.42% | 159,449 |
| Jun 12, 2025 | 2.93 | 3.06 | 2.83 | 2.92 | 2.92 | -0.34% | 187,198 |