Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 51.80
+0.70 (1.37%)
Oct 31, 2025, 12:59 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.00 | 51.80 | 50.50 | 51.80 | 51.80 | 1.37% | 600 |
| Oct 30, 2025 | 52.30 | 52.30 | 51.10 | 51.10 | 51.10 | -1.73% | 2,845 |
| Oct 29, 2025 | 53.10 | 53.10 | 51.70 | 52.00 | 52.00 | -0.95% | 4,149 |
| Oct 28, 2025 | 52.10 | 53.20 | 51.70 | 52.50 | 52.50 | -0.94% | 2,977 |
| Oct 27, 2025 | 52.50 | 53.20 | 52.20 | 53.00 | 53.00 | -0.38% | 3,451 |
| Oct 24, 2025 | 53.10 | 53.90 | 51.90 | 53.20 | 53.20 | -0.75% | 10,192 |
| Oct 23, 2025 | 53.70 | 54.40 | 52.80 | 53.60 | 53.60 | 0.75% | 677 |
| Oct 22, 2025 | 53.10 | 54.60 | 53.10 | 53.20 | 53.20 | -0.75% | 5,233 |
| Oct 21, 2025 | 53.50 | 53.60 | 52.50 | 53.60 | 53.60 | 0.19% | 3,744 |
| Oct 20, 2025 | 53.60 | 54.00 | 53.50 | 53.50 | 53.50 | - | 117,224 |
| Oct 17, 2025 | 53.50 | 53.90 | 53.40 | 53.50 | 53.50 | - | 2,049 |
| Oct 16, 2025 | 52.90 | 53.70 | 52.90 | 53.50 | 53.50 | 1.33% | 3,427 |
| Oct 15, 2025 | 51.70 | 52.80 | 51.70 | 52.80 | 52.80 | 2.13% | 4,740 |
| Oct 14, 2025 | 53.50 | 53.50 | 50.30 | 51.70 | 51.70 | -3.54% | 8,618 |
| Oct 13, 2025 | 54.10 | 54.10 | 52.30 | 53.60 | 53.60 | -2.01% | 9,481 |
| 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 |