Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 1.940
+0.020 (1.04%)
Jul 24, 2026, 4:53 PM CET
Qlife Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |