Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 2.490
-0.140 (-5.32%)
Jan 21, 2026, 5:23 PM CET
Qlife Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.73 | 2.73 | 2.44 | 2.44 | - | -7.22% | 140,767 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.49 | 2.63 | 2.63 | -6.41% | 196,383 |
| Jan 19, 2026 | 2.90 | 3.06 | 2.66 | 2.81 | 2.81 | 0.72% | 307,965 |
| Jan 16, 2026 | 2.64 | 3.09 | 2.45 | 2.79 | 2.79 | 10.28% | 822,974 |
| Jan 15, 2026 | 2.45 | 2.60 | 2.30 | 2.53 | 2.53 | 19.91% | 718,985 |
| Jan 14, 2026 | 2.10 | 2.14 | 2.02 | 2.11 | 2.11 | 0.48% | 63,231 |
| Jan 13, 2026 | 2.01 | 2.28 | 2.00 | 2.10 | 2.10 | 2.94% | 168,991 |
| Jan 12, 2026 | 2.10 | 2.18 | 1.93 | 2.04 | 2.04 | -6.85% | 210,214 |
| Jan 9, 2026 | 2.16 | 2.21 | 2.05 | 2.19 | 2.19 | 1.39% | 113,761 |
| Jan 8, 2026 | 2.24 | 2.24 | 2.02 | 2.16 | 2.16 | -4.00% | 158,452 |
| Jan 7, 2026 | 2.39 | 2.45 | 2.17 | 2.25 | 2.25 | -10.00% | 179,014 |
| Jan 5, 2026 | 2.48 | 2.59 | 2.35 | 2.50 | 2.50 | -4.21% | 51,686 |
| Jan 2, 2026 | 2.83 | 2.83 | 2.41 | 2.61 | 2.61 | -8.10% | 212,790 |
| Dec 30, 2025 | 2.71 | 2.90 | 2.70 | 2.84 | 2.84 | 5.58% | 167,649 |
| Dec 29, 2025 | 2.55 | 3.07 | 2.53 | 2.69 | 2.69 | 12.08% | 380,224 |
| Dec 23, 2025 | 2.08 | 2.80 | 2.08 | 2.40 | 2.40 | 14.83% | 627,594 |
| Dec 22, 2025 | 2.26 | 2.38 | 2.01 | 2.09 | 2.09 | -5.00% | 238,354 |
| Dec 19, 2025 | 2.41 | 2.60 | 2.00 | 2.20 | 2.20 | -11.29% | 685,852 |
| Dec 18, 2025 | 2.92 | 3.14 | 2.15 | 2.48 | 2.48 | -16.78% | 742,077 |
| Dec 17, 2025 | 3.10 | 3.31 | 2.92 | 2.98 | 2.98 | -1.00% | 667,201 |
| Dec 16, 2025 | 3.16 | 3.80 | 2.91 | 3.01 | 3.01 | 0.67% | 1,378,561 |
| Dec 15, 2025 | 2.12 | 3.07 | 2.12 | 2.99 | 2.99 | 46.57% | 731,601 |
| Dec 12, 2025 | 1.79 | 2.21 | 1.79 | 2.04 | 2.04 | 13.97% | 372,014 |
| Dec 11, 2025 | 1.95 | 1.95 | 1.76 | 1.79 | 1.79 | -8.21% | 60,505 |
| Dec 10, 2025 | 1.96 | 2.00 | 1.81 | 1.95 | 1.95 | -2.99% | 150,846 |
| Dec 9, 2025 | 2.13 | 2.13 | 1.90 | 2.01 | 2.01 | 2.03% | 132,212 |
| Dec 8, 2025 | 1.61 | 2.30 | 1.56 | 1.97 | 1.97 | 26.28% | 483,961 |
| Dec 5, 2025 | 1.26 | 1.60 | 1.25 | 1.56 | 1.56 | 23.81% | 346,879 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -5.26% | 31,640 |
| Dec 3, 2025 | 1.34 | 1.45 | 1.28 | 1.33 | 1.33 | -6.67% | 11,221 |
| Dec 2, 2025 | 1.40 | 1.49 | 1.30 | 1.43 | 1.43 | -4.68% | 69,618 |
| Dec 1, 2025 | 1.45 | 1.61 | 1.34 | 1.50 | 1.50 | 3.46% | 56,754 |
| Nov 28, 2025 | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | 7.04% | 7,238 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 0.37% | 19,360 |
| Nov 26, 2025 | 1.33 | 1.52 | 1.23 | 1.35 | 1.35 | 1.13% | 36,232 |
| Nov 25, 2025 | 1.31 | 1.35 | 1.23 | 1.33 | 1.33 | -2.21% | 85,604 |
| Nov 24, 2025 | 1.37 | 1.62 | 1.30 | 1.36 | 1.36 | -3.55% | 89,601 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.30 | 1.41 | 1.41 | -6.00% | 32,129 |
| Nov 20, 2025 | 1.51 | 1.55 | 1.40 | 1.50 | 1.50 | - | 43,896 |
| Nov 19, 2025 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | -3.85% | 141,883 |
| Nov 18, 2025 | 1.60 | 1.80 | 1.33 | 1.56 | 1.56 | -6.59% | 452,536 |
| Nov 17, 2025 | 1.50 | 1.68 | 1.35 | 1.67 | 1.67 | -18.54% | 461,292 |
| Nov 14, 2025 | 2.11 | 2.12 | 2.00 | 2.05 | 2.05 | -3.30% | 38,446 |
| Nov 13, 2025 | 2.15 | 2.15 | 1.98 | 2.12 | 2.12 | 3.41% | 78,524 |
| Nov 12, 2025 | 2.01 | 2.05 | 1.92 | 2.05 | 2.05 | 3.54% | 63,240 |
| Nov 11, 2025 | 1.97 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 46,071 |
| Nov 10, 2025 | 1.99 | 2.06 | 1.97 | 2.05 | 2.05 | -1.91% | 36,946 |
| Nov 7, 2025 | 2.03 | 2.10 | 1.97 | 2.09 | 2.09 | -0.48% | 87,491 |
| Nov 6, 2025 | 2.07 | 2.14 | 2.00 | 2.10 | 2.10 | -2.78% | 90,109 |
| Nov 5, 2025 | 2.06 | 2.19 | 2.04 | 2.16 | 2.16 | 1.89% | 68,643 |