Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 60.90
+0.90 (1.50%)
Sep 10, 2025, 2:06 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.80 | 59.50 | 57.60 | 59.50 | 59.50 | 3.48% | 6,435 |
| Sep 8, 2025 | 57.30 | 58.00 | 57.20 | 57.50 | 57.50 | 0.52% | 4,003 |
| 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 |
| Aug 1, 2025 | 73.60 | 75.20 | 72.10 | 72.10 | 72.10 | -2.57% | 3,942 |
| Jul 31, 2025 | 74.70 | 74.70 | 73.90 | 74.00 | 74.00 | -0.54% | 2,636 |
| Jul 30, 2025 | 73.50 | 75.60 | 73.50 | 74.40 | 74.40 | 0.54% | 3,202 |
| Jul 29, 2025 | 74.50 | 74.50 | 73.80 | 74.00 | 74.00 | -0.67% | 596 |
| Jul 28, 2025 | 74.40 | 75.10 | 74.10 | 74.50 | 74.50 | 0.68% | 691 |
| Jul 25, 2025 | 72.90 | 74.60 | 72.10 | 74.00 | 74.00 | 1.51% | 1,145 |
| Jul 24, 2025 | 72.90 | 73.90 | 72.90 | 72.90 | 72.90 | -1.49% | 1,761 |
| Jul 23, 2025 | 74.00 | 74.30 | 72.00 | 74.00 | 74.00 | - | 7,057 |
| Jul 22, 2025 | 73.90 | 74.70 | 73.80 | 74.00 | 74.00 | -0.94% | 1,131 |
| Jul 21, 2025 | 74.00 | 74.80 | 73.60 | 74.70 | 74.70 | 0.95% | 1,691 |
| Jul 18, 2025 | 73.50 | 74.90 | 73.20 | 74.00 | 74.00 | -0.27% | 3,319 |
| Jul 17, 2025 | 73.30 | 75.00 | 72.70 | 74.20 | 74.20 | 0.54% | 4,111 |
| Jul 16, 2025 | 73.90 | 74.50 | 73.60 | 73.80 | 73.80 | -0.14% | 4,285 |
| Jul 15, 2025 | 74.60 | 76.40 | 73.80 | 73.90 | 73.90 | -0.94% | 2,733 |
| Jul 14, 2025 | 75.00 | 75.20 | 73.70 | 74.60 | 74.60 | -0.53% | 4,010 |
| Jul 11, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 1,309 |
| Jul 10, 2025 | 75.00 | 76.30 | 75.00 | 76.00 | 76.00 | 0.66% | 13,137 |
| Jul 9, 2025 | 75.70 | 76.00 | 75.20 | 75.50 | 75.50 | 0.53% | 6,827 |
| Jul 8, 2025 | 75.40 | 75.80 | 75.00 | 75.10 | 75.10 | -0.92% | 1,771 |
| Jul 7, 2025 | 75.80 | 76.00 | 75.00 | 75.80 | 75.80 | - | 4,779 |
| Jul 4, 2025 | 75.50 | 76.00 | 75.10 | 75.80 | 75.80 | 0.40% | 2,682 |
| Jul 3, 2025 | 75.30 | 75.60 | 74.60 | 75.50 | 75.50 | 0.27% | 5,152 |
| Jul 2, 2025 | 75.40 | 75.40 | 74.70 | 75.30 | 75.30 | 0.67% | 1,914 |