Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 54.70
+0.70 (1.30%)
Oct 10, 2025, 5:16 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 54.10 | 54.80 | 54.10 | 54.70 | 54.70 | 1.30% | 2,258 |
| Oct 9, 2025 | 53.70 | 54.20 | 53.00 | 54.00 | 54.00 | 0.56% | 2,784 |
| Oct 8, 2025 | 54.80 | 55.50 | 53.70 | 53.70 | 53.70 | -0.92% | 2,479 |
| Oct 7, 2025 | 53.00 | 55.20 | 53.00 | 54.20 | 54.20 | 2.07% | 1,534 |
| Oct 6, 2025 | 53.50 | 53.70 | 53.00 | 53.10 | 53.10 | -1.67% | 3,495 |
| Oct 3, 2025 | 55.60 | 55.60 | 53.30 | 54.00 | 54.00 | -2.35% | 9,158 |
| Oct 2, 2025 | 54.80 | 55.60 | 54.30 | 55.30 | 55.30 | -0.72% | 2,486 |
| Oct 1, 2025 | 55.10 | 56.70 | 55.00 | 55.70 | 55.70 | 0.36% | 1,869 |
| Sep 30, 2025 | 55.40 | 59.00 | 54.80 | 55.50 | 55.50 | - | 4,680 |
| Sep 29, 2025 | 57.50 | 59.40 | 55.30 | 55.50 | 55.50 | -2.97% | 4,522 |
| Sep 26, 2025 | 55.00 | 57.90 | 54.10 | 57.20 | 57.20 | 2.14% | 2,972 |
| Sep 25, 2025 | 55.40 | 56.10 | 55.00 | 56.00 | 56.00 | 0.72% | 3,937 |
| Sep 24, 2025 | 56.00 | 57.60 | 55.50 | 55.60 | 55.60 | -1.07% | 2,706 |
| Sep 23, 2025 | 56.50 | 58.50 | 55.80 | 56.20 | 56.20 | -1.23% | 8,719 |
| Sep 22, 2025 | 57.30 | 57.30 | 56.50 | 56.90 | 56.90 | -0.70% | 7,568 |
| Sep 19, 2025 | 57.30 | 57.90 | 57.10 | 57.30 | 57.30 | -1.38% | 2,998 |
| Sep 18, 2025 | 60.20 | 60.20 | 57.00 | 58.10 | 58.10 | -2.68% | 4,058 |
| Sep 17, 2025 | 59.00 | 60.70 | 59.00 | 59.70 | 59.70 | 1.19% | 1,486 |
| Sep 16, 2025 | 59.30 | 60.60 | 59.00 | 59.00 | 59.00 | -1.99% | 7,623 |
| Sep 15, 2025 | 60.10 | 60.70 | 59.60 | 60.20 | 60.20 | 0.17% | 1,217 |
| Sep 12, 2025 | 60.20 | 60.60 | 59.10 | 60.10 | 60.10 | -0.50% | 5,628 |
| Sep 11, 2025 | 60.80 | 62.10 | 60.30 | 60.40 | 60.40 | -0.66% | 11,770 |
| Sep 10, 2025 | 60.00 | 61.70 | 59.00 | 60.80 | 60.80 | 1.33% | 8,868 |
| Sep 9, 2025 | 57.80 | 60.00 | 57.60 | 60.00 | 60.00 | 4.35% | 9,446 |
| Sep 8, 2025 | 57.30 | 58.00 | 57.20 | 57.50 | 57.50 | 0.52% | 34,003 |
| Sep 5, 2025 | 59.50 | 59.70 | 56.00 | 57.20 | 57.20 | -3.21% | 15,377 |
| Sep 4, 2025 | 59.10 | 59.50 | 59.00 | 59.10 | 59.10 | -0.84% | 1,647 |
| Sep 3, 2025 | 59.90 | 59.90 | 58.00 | 59.60 | 59.60 | -1.00% | 9,835 |
| Sep 2, 2025 | 60.00 | 61.40 | 60.00 | 60.20 | 60.20 | 0.17% | 3,266 |
| Sep 1, 2025 | 61.10 | 61.50 | 59.90 | 60.10 | 60.10 | -1.48% | 6,756 |
| Aug 29, 2025 | 61.30 | 61.80 | 60.50 | 61.00 | 61.00 | - | 5,245 |
| Aug 28, 2025 | 61.90 | 62.30 | 60.50 | 61.00 | 61.00 | -1.45% | 1,952 |
| Aug 27, 2025 | 60.60 | 61.90 | 60.10 | 61.90 | 61.90 | 2.48% | 50,414 |
| Aug 26, 2025 | 62.10 | 62.30 | 60.40 | 60.40 | 60.40 | -2.74% | 12,826 |
| Aug 25, 2025 | 62.70 | 62.80 | 62.10 | 62.10 | 62.10 | -1.74% | 4,576 |
| Aug 22, 2025 | 64.10 | 64.60 | 62.30 | 63.20 | 63.20 | -1.10% | 9,781 |
| Aug 21, 2025 | 63.40 | 64.40 | 63.10 | 63.90 | 63.90 | -0.16% | 2,936 |
| Aug 20, 2025 | 64.20 | 64.90 | 63.30 | 64.00 | 64.00 | -1.54% | 12,358 |
| Aug 19, 2025 | 64.00 | 65.00 | 63.30 | 65.00 | 65.00 | -1.81% | 26,665 |
| Aug 18, 2025 | 64.70 | 66.20 | 62.00 | 66.20 | 66.20 | 1.85% | 20,942 |
| Aug 15, 2025 | 65.70 | 65.70 | 63.50 | 65.00 | 65.00 | - | 27,590 |
| Aug 14, 2025 | 71.20 | 71.30 | 62.10 | 65.00 | 65.00 | -10.22% | 92,377 |
| Aug 13, 2025 | 72.30 | 74.00 | 72.30 | 72.40 | 72.40 | -0.82% | 5,948 |
| Aug 12, 2025 | 72.50 | 73.60 | 72.20 | 73.00 | 73.00 | 0.69% | 7,672 |
| Aug 11, 2025 | 74.50 | 74.50 | 72.00 | 72.50 | 72.50 | -2.03% | 4,256 |
| Aug 8, 2025 | 72.50 | 76.60 | 71.20 | 74.00 | 74.00 | 2.07% | 45,329 |
| Aug 7, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -1.23% | 4,457 |
| Aug 6, 2025 | 73.90 | 74.30 | 73.20 | 73.40 | 73.40 | -0.68% | 1,678 |
| Aug 5, 2025 | 73.60 | 73.90 | 72.50 | 73.90 | 73.90 | 1.65% | 3,959 |
| Aug 4, 2025 | 72.80 | 74.00 | 72.20 | 72.70 | 72.70 | 0.83% | 3,482 |