Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 1.904
-0.026 (-1.35%)
Jul 6, 2026, 4:53 PM CET
Qlife Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -1.91% | 51,978 |
| Jun 25, 2026 | 1.97 | 2.04 | 1.88 | 1.99 | 1.99 | -2.93% | 58,079 |
| Jun 24, 2026 | 1.90 | 2.06 | 1.80 | 2.05 | 2.05 | 1.99% | 151,991 |
| Jun 23, 2026 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -1.95% | 46,202 |
| Jun 22, 2026 | 2.06 | 2.18 | 1.93 | 2.05 | 2.05 | 4.17% | 132,464 |
| Jun 18, 2026 | 1.96 | 2.08 | 1.95 | 1.97 | 1.97 | -3.29% | 47,977 |
| Jun 17, 2026 | 1.90 | 2.09 | 1.88 | 2.04 | 2.04 | 4.79% | 111,835 |
| Jun 16, 2026 | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | -2.02% | 36,272 |
| Jun 15, 2026 | 1.94 | 1.98 | 1.87 | 1.98 | 1.98 | -2.12% | 86,416 |
| Jun 12, 2026 | 2.10 | 2.11 | 1.92 | 2.03 | 2.03 | -4.03% | 123,965 |
| Jun 11, 2026 | 2.13 | 2.14 | 1.98 | 2.11 | 2.11 | -0.47% | 73,823 |
| Jun 10, 2026 | 2.00 | 2.13 | 1.94 | 2.12 | 2.12 | 5.47% | 44,477 |
| Jun 9, 2026 | 1.97 | 2.13 | 1.97 | 2.01 | 2.01 | -1.95% | 36,104 |
| Jun 8, 2026 | 2.10 | 2.14 | 1.96 | 2.05 | 2.05 | -2.84% | 139,887 |
| Jun 5, 2026 | 2.24 | 2.24 | 2.06 | 2.11 | 2.11 | -6.43% | 68,372 |
| Jun 4, 2026 | 2.25 | 2.30 | 2.06 | 2.26 | 2.26 | -1.96% | 186,697 |
| Jun 3, 2026 | 2.42 | 2.57 | 2.09 | 2.30 | 2.30 | -4.17% | 337,824 |
| Jun 2, 2026 | 2.42 | 2.42 | 2.28 | 2.40 | 2.40 | 7.38% | 265,108 |
| Jun 1, 2026 | 2.08 | 2.50 | 2.08 | 2.24 | 2.24 | 13.34% | 431,074 |
| May 29, 2026 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -0.20% | 39,000 |
| May 28, 2026 | 1.93 | 2.00 | 1.91 | 1.98 | 1.98 | -5.23% | 56,861 |
| May 27, 2026 | 1.99 | 2.14 | 1.92 | 2.09 | 2.09 | 4.67% | 195,972 |
| May 26, 2026 | 1.91 | 2.19 | 1.91 | 1.99 | 1.99 | 4.51% | 97,651 |
| May 25, 2026 | 1.99 | 2.02 | 1.86 | 1.91 | 1.91 | -4.70% | 43,298 |
| May 22, 2026 | 2.02 | 2.02 | 1.90 | 2.00 | 2.00 | 0.10% | 19,096 |
| May 21, 2026 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 2.36% | 37,860 |
| May 20, 2026 | 1.96 | 2.08 | 1.89 | 1.95 | 1.95 | -2.89% | 36,218 |
| May 19, 2026 | 1.90 | 2.02 | 1.73 | 2.01 | 2.01 | 3.61% | 179,577 |
| May 18, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.36% | 10,543 |
| May 15, 2026 | 1.95 | 1.95 | 1.80 | 1.91 | 1.91 | -1.85% | 60,319 |
| May 13, 2026 | 1.79 | 2.00 | 1.79 | 1.95 | 1.95 | 8.82% | 72,890 |
| May 12, 2026 | 1.82 | 1.91 | 1.72 | 1.79 | 1.79 | -1.54% | 121,060 |
| May 11, 2026 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -2.99% | 26,756 |
| May 8, 2026 | 1.79 | 1.93 | 1.70 | 1.88 | 1.88 | 4.69% | 29,527 |
| May 7, 2026 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -3.14% | 50,339 |
| May 6, 2026 | 1.80 | 1.90 | 1.70 | 1.85 | 1.85 | -1.39% | 89,801 |
| May 5, 2026 | 1.81 | 1.93 | 1.80 | 1.88 | 1.88 | 2.40% | 64,633 |
| May 4, 2026 | 1.92 | 1.92 | 1.81 | 1.83 | 1.83 | -4.48% | 33,502 |
| Apr 30, 2026 | 1.80 | 1.94 | 1.80 | 1.92 | 1.92 | 1.70% | 8,162 |
| Apr 29, 2026 | 1.94 | 1.94 | 1.83 | 1.89 | 1.89 | -1.87% | 11,158 |
| Apr 28, 2026 | 1.90 | 1.99 | 1.84 | 1.92 | 1.92 | 1.16% | 77,093 |
| Apr 27, 2026 | 2.01 | 2.01 | 1.89 | 1.90 | 1.90 | -5.47% | 72,101 |
| Apr 24, 2026 | 1.95 | 2.10 | 1.84 | 2.01 | 2.01 | 2.97% | 7,029 |
| Apr 23, 2026 | 1.82 | 2.00 | 1.81 | 1.95 | 1.95 | 5.74% | 63,633 |
| Apr 22, 2026 | 1.84 | 1.92 | 1.80 | 1.85 | 1.85 | -0.43% | 33,343 |