Qlife Holding AB (publ) (STO:QLIFE)
Sweden · Delayed Price · Currency is SEK 2.280
+0.345 (17.83%)
Apr 2, 2026, 12:59 PM CET
Qlife Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.96 | 2.07 | 1.96 | 2.03 | 2.03 | 3.84% | 38,255 |
| Mar 9, 2026 | 1.90 | 2.01 | 1.90 | 1.96 | 1.96 | -1.01% | 49,446 |
| Mar 6, 2026 | 1.96 | 2.00 | 1.91 | 1.98 | 1.98 | 0.77% | 15,506 |
| Mar 5, 2026 | 2.03 | 2.07 | 1.93 | 1.96 | 1.96 | -2.97% | 52,663 |
| Mar 4, 2026 | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | 1.51% | 19,083 |
| Mar 3, 2026 | 2.08 | 2.08 | 1.90 | 1.99 | 1.99 | - | 24,552 |
| Mar 2, 2026 | 1.96 | 2.09 | 1.91 | 1.99 | 1.99 | -1.97% | 55,728 |
| Feb 27, 2026 | 2.07 | 2.07 | 1.88 | 2.03 | 2.01 | -1.46% | 24,171 |
| Feb 26, 2026 | 2.07 | 2.10 | 2.00 | 2.06 | 2.04 | -0.48% | 31,970 |
| Feb 25, 2026 | 2.03 | 2.11 | 2.00 | 2.07 | 2.05 | 1.97% | 58,666 |
| Feb 24, 2026 | 2.04 | 2.04 | 1.99 | 2.03 | 2.01 | -0.49% | 17,616 |
| Feb 23, 2026 | 2.08 | 2.34 | 2.00 | 2.04 | 2.02 | -2.39% | 39,628 |
| Feb 20, 2026 | 2.05 | 2.13 | 1.99 | 2.09 | 2.07 | -0.48% | 61,202 |
| Feb 19, 2026 | 2.05 | 2.14 | 2.02 | 2.10 | 2.08 | 1.94% | 41,376 |
| Feb 18, 2026 | 2.09 | 2.16 | 2.05 | 2.06 | 2.04 | -0.96% | 18,838 |
| Feb 17, 2026 | 2.10 | 2.19 | 2.02 | 2.08 | 2.06 | -0.95% | 36,089 |
| Feb 16, 2026 | 2.24 | 2.24 | 2.07 | 2.10 | 2.08 | -4.55% | 40,143 |
| Feb 13, 2026 | 2.19 | 2.39 | 2.12 | 2.20 | 2.18 | 1.85% | 139,615 |
| Feb 12, 2026 | 2.05 | 2.16 | 2.03 | 2.16 | 2.14 | 4.85% | 60,615 |
| Feb 11, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | 2.04 | 1.98% | 46,127 |
| Feb 10, 2026 | 2.01 | 2.12 | 2.01 | 2.02 | 2.01 | -3.35% | 38,298 |
| Feb 9, 2026 | 2.10 | 2.10 | 1.99 | 2.09 | 2.07 | - | 21,951 |
| Feb 6, 2026 | 2.04 | 2.09 | 1.97 | 2.09 | 2.07 | 1.95% | 56,023 |
| Feb 5, 2026 | 1.98 | 2.09 | 1.94 | 2.05 | 2.03 | 5.40% | 76,743 |
| Feb 4, 2026 | 1.86 | 1.98 | 1.84 | 1.95 | 1.93 | 3.46% | 103,891 |
| Feb 3, 2026 | 1.87 | 1.93 | 1.85 | 1.88 | 1.87 | -0.79% | 78,830 |
| Feb 2, 2026 | 1.83 | 2.04 | 1.83 | 1.90 | 1.88 | -2.07% | 57,112 |
| Jan 30, 2026 | 1.96 | 2.00 | 1.92 | 1.94 | 1.92 | -0.51% | 83,732 |
| Jan 29, 2026 | 2.00 | 2.03 | 1.89 | 1.95 | 1.93 | -2.02% | 184,097 |
| Jan 28, 2026 | 2.06 | 2.09 | 1.91 | 1.99 | 1.97 | -5.02% | 122,379 |
| Jan 27, 2026 | 2.14 | 2.15 | 2.01 | 2.09 | 2.07 | -2.34% | 105,414 |
| Jan 26, 2026 | 2.27 | 2.27 | 2.07 | 2.14 | 2.12 | 0.47% | 77,726 |
| Jan 23, 2026 | 2.31 | 2.31 | 2.05 | 2.13 | 2.11 | -17.12% | 564,527 |