Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 1.906
-0.094 (-4.70%)
May 25, 2026, 5:17 PM CET
Qlife Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -5.21% | 22,149 |
| Apr 20, 2026 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 1.45% | 7,172 |
| Apr 17, 2026 | 1.92 | 1.96 | 1.82 | 1.93 | 1.93 | 0.31% | 38,482 |
| Apr 16, 2026 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | -1.44% | 49,615 |
| Apr 15, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.25% | 12,868 |
| Apr 14, 2026 | 1.93 | 1.99 | 1.90 | 1.93 | 1.93 | -1.23% | 22,074 |
| Apr 13, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -7.14% | 37,036 |
| Apr 10, 2026 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | -1.41% | 82,196 |
| Apr 9, 2026 | 2.13 | 2.13 | 1.99 | 2.13 | 2.13 | - | 53,224 |
| Apr 8, 2026 | 2.10 | 2.20 | 2.01 | 2.13 | 2.13 | 1.43% | 50,769 |
| Apr 7, 2026 | 2.26 | 2.26 | 1.92 | 2.10 | 2.10 | -7.89% | 61,768 |
| Apr 2, 2026 | 1.93 | 2.28 | 1.86 | 2.28 | 2.28 | 17.83% | 29,147 |
| Apr 1, 2026 | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | -0.51% | 11,991 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | -1.77% | 13,510 |
| Mar 30, 2026 | 1.93 | 1.98 | 1.91 | 1.98 | 1.98 | -0.50% | 35,602 |
| Mar 27, 2026 | 1.97 | 1.99 | 1.91 | 1.99 | 1.99 | 1.53% | 1,664 |
| Mar 26, 2026 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | 0.26% | 64,279 |
| Mar 25, 2026 | 1.96 | 2.01 | 1.90 | 1.96 | 1.96 | 0.26% | 26,989 |
| Mar 24, 2026 | 1.93 | 2.00 | 1.92 | 1.95 | 1.95 | 2.63% | 129,329 |
| Mar 23, 2026 | 2.05 | 2.05 | 1.88 | 1.90 | 1.90 | -6.86% | 172,195 |
| Mar 20, 2026 | 1.94 | 2.10 | 1.92 | 2.04 | 2.04 | 0.99% | 125,662 |
| Mar 19, 2026 | 2.00 | 2.08 | 1.90 | 2.02 | 2.02 | - | 42,157 |
| Mar 18, 2026 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | - | 90,400 |
| Mar 17, 2026 | 2.05 | 2.12 | 1.90 | 2.02 | 2.02 | 0.50% | 146,716 |
| Mar 16, 2026 | 2.14 | 2.18 | 2.00 | 2.01 | 2.01 | -4.29% | 132,702 |
| Mar 13, 2026 | 2.03 | 2.16 | 1.97 | 2.10 | 2.10 | 5.00% | 143,762 |
| Mar 12, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 15,329 |
| Mar 11, 2026 | 2.04 | 2.10 | 2.00 | 2.00 | 2.00 | -1.48% | 52,337 |