Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 1.866
+0.066 (3.67%)
Sep 4, 2026, 5:29 PM CET
Qlife Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.88 | 1.88 | 1.80 | 1.87 | 1.87 | 3.67% | 32,596 |
| Sep 3, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | 2.97% | 64,949 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.65 | 1.75 | 1.75 | -1.58% | 48,914 |
| Sep 1, 2026 | 1.78 | 1.78 | 1.61 | 1.78 | 1.78 | -0.56% | 3,377 |
| Aug 31, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | -0.67% | 32,626 |
| Aug 28, 2026 | 1.77 | 1.80 | 1.66 | 1.80 | 1.80 | 1.47% | 22,874 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.66 | 1.77 | 1.77 | 4.24% | 73,408 |
| Aug 26, 2026 | 1.81 | 1.84 | 1.66 | 1.70 | 1.70 | -5.87% | 54,212 |
| Aug 25, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | -0.55% | 18,072 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -1.63% | 27,084 |
| Aug 21, 2026 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 0.76% | 62,987 |
| Aug 20, 2026 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | -0.11% | 164,381 |
| Aug 19, 2026 | 1.84 | 1.84 | 1.76 | 1.83 | 1.83 | -0.22% | 54,332 |
| Aug 18, 2026 | 1.81 | 1.85 | 1.77 | 1.84 | 1.84 | -0.11% | 61,971 |
| Aug 17, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | 1.84 | 0.11% | 74,989 |
| Aug 14, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 0.11% | 77,115 |
| Aug 13, 2026 | 1.88 | 1.88 | 1.71 | 1.84 | 1.84 | -2.65% | 50,326 |
| Aug 12, 2026 | 1.85 | 1.89 | 1.74 | 1.89 | 1.89 | -0.84% | 95,371 |
| Aug 11, 2026 | 1.78 | 1.91 | 1.78 | 1.90 | 1.90 | 1.49% | 36,466 |
| Aug 10, 2026 | 1.88 | 1.93 | 1.80 | 1.87 | 1.87 | -0.11% | 29,546 |
| Aug 7, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 0.54% | 36,829 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.79 | 1.87 | 1.87 | 4.48% | 20,441 |
| Aug 5, 2026 | 1.99 | 1.99 | 1.77 | 1.79 | 1.79 | -3.25% | 31,218 |
| Aug 4, 2026 | 1.88 | 1.90 | 1.76 | 1.85 | 1.85 | -1.60% | 33,127 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.75 | 1.88 | 1.88 | -3.10% | 54,203 |
| Jul 31, 2026 | 1.90 | 1.96 | 1.79 | 1.94 | 1.94 | -0.21% | 28,587 |
| Jul 30, 2026 | 1.94 | 1.97 | 1.87 | 1.94 | 1.94 | - | 23,434 |
| Jul 29, 2026 | 1.79 | 1.94 | 1.79 | 1.94 | 1.94 | 2.11% | 9,548 |
| Jul 28, 2026 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -4.43% | 100,764 |
| Jul 27, 2026 | 2.04 | 2.04 | 1.82 | 1.99 | 1.99 | 2.47% | 30,082 |
| Jul 24, 2026 | 1.92 | 1.94 | 1.84 | 1.94 | 1.94 | 1.04% | 38,385 |
| Jul 23, 2026 | 1.93 | 1.95 | 1.84 | 1.92 | 1.92 | -0.31% | 13,826 |
| Jul 22, 2026 | 1.88 | 1.95 | 1.80 | 1.93 | 1.93 | -1.23% | 15,053 |
| Jul 21, 2026 | 1.89 | 2.02 | 1.88 | 1.95 | 1.95 | -0.51% | 3,935 |
| Jul 20, 2026 | 1.90 | 1.98 | 1.80 | 1.96 | 1.96 | -1.31% | 15,328 |
| Jul 17, 2026 | 1.99 | 2.03 | 1.89 | 1.99 | 1.99 | 1.02% | 86,397 |
| Jul 16, 2026 | 1.77 | 1.99 | 1.77 | 1.97 | 1.97 | 4.57% | 6,969 |
| Jul 15, 2026 | 1.82 | 1.90 | 1.73 | 1.88 | 1.88 | 8.29% | 92,043 |
| Jul 14, 2026 | 1.75 | 1.82 | 1.70 | 1.74 | 1.74 | -1.14% | 12,907 |
| Jul 13, 2026 | 1.81 | 1.83 | 1.70 | 1.76 | 1.76 | -2.88% | 50,370 |
| Jul 10, 2026 | 1.77 | 1.86 | 1.75 | 1.81 | 1.81 | 2.96% | 23,901 |
| Jul 9, 2026 | 1.78 | 1.88 | 1.72 | 1.76 | 1.76 | -3.94% | 87,779 |
| Jul 8, 2026 | 1.81 | 1.99 | 1.78 | 1.83 | 1.83 | -4.89% | 87,152 |
| Jul 7, 2026 | 1.95 | 1.95 | 1.80 | 1.92 | 1.92 | 0.95% | 60,913 |
| Jul 6, 2026 | 1.89 | 1.96 | 1.86 | 1.90 | 1.90 | -1.35% | 58,597 |
| Jul 3, 2026 | 1.80 | 1.95 | 1.80 | 1.93 | 1.93 | 1.47% | 47,974 |
| Jul 2, 2026 | 1.90 | 1.92 | 1.83 | 1.90 | 1.90 | 0.32% | 11,224 |
| Jul 1, 2026 | 1.90 | 2.00 | 1.84 | 1.90 | 1.90 | -5.20% | 30,269 |
| Jun 30, 2026 | 1.95 | 2.04 | 1.88 | 2.00 | 2.00 | 3.63% | 34,371 |
| Jun 29, 2026 | 1.88 | 2.00 | 1.88 | 1.93 | 1.93 | -1.13% | 23,512 |