Skip to main content
logo
Qlife Holding AB (publ) (STO:QLIFE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.020
+0.030 (1.51%)
At close: Mar 4, 2026

Qlife Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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