Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 1.126
+0.014 (1.26%)
Oct 19, 2026, 3:37 PM CET
Qlife Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | -7.40% | 6,690 |
| Oct 15, 2026 | 1.22 | 1.40 | 1.13 | 1.22 | 1.22 | -0.16% | 38,047 |
| Oct 14, 2026 | 1.28 | 1.35 | 1.16 | 1.22 | 1.22 | -2.40% | 128,201 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.04 | 1.25 | 1.25 | -8.37% | 166,547 |
| Oct 12, 2026 | 1.40 | 1.42 | 1.28 | 1.36 | 1.36 | -2.85% | 116,479 |
| Oct 9, 2026 | 1.50 | 1.59 | 1.37 | 1.40 | 1.40 | -11.15% | 75,888 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.44 | 1.58 | 1.58 | -0.63% | 27,919 |
| Oct 7, 2026 | 1.59 | 1.59 | 1.37 | 1.59 | 1.59 | -0.38% | 40,502 |
| Oct 6, 2026 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | -0.13% | 23,272 |
| Oct 5, 2026 | 1.57 | 1.64 | 1.43 | 1.60 | 1.60 | -0.25% | 48,444 |
| Oct 2, 2026 | 1.49 | 1.60 | 1.22 | 1.60 | 1.60 | 8.25% | 129,623 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.40 | 1.48 | 1.48 | 5.57% | 25,162 |
| Sep 30, 2026 | 1.38 | 1.50 | 1.01 | 1.40 | 1.40 | 2.49% | 148,467 |
| Sep 29, 2026 | 1.48 | 1.59 | 1.37 | 1.37 | 1.37 | -7.58% | 114,327 |
| Sep 28, 2026 | 1.63 | 1.67 | 1.47 | 1.48 | 1.48 | -9.10% | 52,515 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.53 | 1.63 | 1.63 | -4.01% | 25,486 |
| Sep 24, 2026 | 1.65 | 1.72 | 1.55 | 1.69 | 1.69 | - | 31,856 |
| Sep 23, 2026 | 1.67 | 1.73 | 1.58 | 1.69 | 1.69 | -0.24% | 44,266 |
| Sep 22, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | -0.59% | 39,743 |
| Sep 21, 2026 | 1.69 | 1.72 | 1.61 | 1.71 | 1.71 | -0.70% | 48,487 |
| Sep 18, 2026 | 1.54 | 1.74 | 1.45 | 1.72 | 1.72 | 11.11% | 227,875 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.47 | 1.55 | 1.55 | -8.19% | 109,192 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.52 | 1.69 | 1.69 | 4.33% | 26,648 |
| Sep 15, 2026 | 1.66 | 1.70 | 1.60 | 1.62 | 1.62 | -2.30% | 24,391 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.59 | 1.65 | 1.65 | -4.39% | 9,749 |
| Sep 11, 2026 | 1.70 | 1.77 | 1.60 | 1.73 | 1.73 | -2.81% | 38,963 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.70 | 1.78 | 1.78 | -0.67% | 10,726 |
| Sep 9, 2026 | 1.70 | 1.81 | 1.70 | 1.79 | 1.79 | - | 15,609 |
| Sep 8, 2026 | 1.72 | 1.83 | 1.71 | 1.79 | 1.79 | -2.71% | 36,041 |
| Sep 7, 2026 | 1.87 | 1.87 | 1.71 | 1.84 | 1.84 | -1.29% | 67,974 |
| 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 |