Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 61.30
-0.70 (-1.13%)
At close: Dec 30, 2025
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 62.00 | 62.00 | 59.80 | 61.30 | 61.30 | -1.13% | 14,638 |
| Dec 29, 2025 | 60.90 | 62.00 | 60.60 | 62.00 | 62.00 | 2.48% | 25,920 |
| Dec 23, 2025 | 57.50 | 61.00 | 57.50 | 60.50 | 60.50 | 2.72% | 57,577 |
| Dec 22, 2025 | 58.40 | 59.60 | 56.80 | 58.90 | 58.90 | 1.03% | 1,913 |
| Dec 19, 2025 | 60.00 | 60.00 | 57.50 | 58.30 | 58.30 | -1.19% | 7,157 |
| Dec 18, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -0.34% | 4,579 |
| Dec 17, 2025 | 59.10 | 59.70 | 58.50 | 59.20 | 59.20 | 0.17% | 5,815 |
| Dec 16, 2025 | 60.00 | 60.40 | 58.50 | 59.10 | 59.10 | -1.34% | 3,864 |
| Dec 15, 2025 | 59.90 | 60.20 | 59.90 | 59.90 | 59.90 | -0.99% | 1,311 |
| Dec 12, 2025 | 60.20 | 61.00 | 60.20 | 60.50 | 60.50 | 1.00% | 1,218 |
| Dec 11, 2025 | 58.20 | 61.40 | 58.20 | 59.90 | 59.90 | -1.16% | 3,298 |
| Dec 10, 2025 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | -0.66% | 1,238 |
| Dec 9, 2025 | 60.50 | 61.40 | 60.50 | 61.00 | 61.00 | 0.83% | 1,001 |
| Dec 8, 2025 | 60.90 | 61.20 | 60.20 | 60.50 | 60.50 | -0.66% | 1,415 |
| Dec 5, 2025 | 60.10 | 61.00 | 60.10 | 60.90 | 60.90 | - | 2,581 |
| Dec 4, 2025 | 59.90 | 61.70 | 58.90 | 60.90 | 60.90 | 1.50% | 4,670 |
| Dec 3, 2025 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | 1.69% | 11,032 |
| Dec 2, 2025 | 58.90 | 59.00 | 58.80 | 59.00 | 59.00 | - | 6,453 |
| Dec 1, 2025 | 58.40 | 59.00 | 58.20 | 59.00 | 59.00 | - | 2,436 |
| Nov 28, 2025 | 58.50 | 59.00 | 57.00 | 59.00 | 59.00 | 0.85% | 3,344 |
| Nov 27, 2025 | 57.80 | 59.30 | 57.80 | 58.50 | 58.50 | 1.04% | 12,114 |
| Nov 26, 2025 | 57.70 | 57.90 | 56.30 | 57.90 | 57.90 | 2.48% | 7,935 |
| Nov 25, 2025 | 57.50 | 57.90 | 56.50 | 56.50 | 56.50 | -1.74% | 9,820 |
| Nov 24, 2025 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | 0.88% | 28,021 |
| Nov 21, 2025 | 57.00 | 58.00 | 56.50 | 57.00 | 57.00 | - | 11,972 |
| Nov 20, 2025 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | 0.18% | 5,792 |
| Nov 19, 2025 | 55.70 | 56.90 | 55.50 | 56.90 | 56.90 | 1.79% | 3,268 |
| Nov 18, 2025 | 55.80 | 55.90 | 54.60 | 55.90 | 55.90 | 1.08% | 11,143 |
| Nov 17, 2025 | 55.80 | 55.90 | 54.90 | 55.30 | 55.30 | -1.43% | 4,350 |
| Nov 14, 2025 | 57.00 | 57.00 | 55.40 | 56.10 | 56.10 | -1.23% | 7,676 |
| Nov 13, 2025 | 54.10 | 57.40 | 54.00 | 56.80 | 56.80 | 6.57% | 65,342 |
| Nov 12, 2025 | 52.80 | 53.70 | 52.80 | 53.30 | 53.30 | 1.33% | 14,287 |
| Nov 11, 2025 | 53.80 | 53.80 | 52.30 | 52.60 | 52.60 | -0.75% | 3,556 |
| Nov 10, 2025 | 51.80 | 54.00 | 51.60 | 53.00 | 53.00 | 1.92% | 3,340 |
| Nov 7, 2025 | 51.70 | 52.00 | 50.10 | 52.00 | 52.00 | 0.58% | 1,514 |
| Nov 6, 2025 | 51.70 | 52.50 | 51.70 | 51.70 | 51.70 | 0.19% | 3,030 |
| Nov 5, 2025 | 49.55 | 51.60 | 49.10 | 51.60 | 51.60 | 1.57% | 10,008 |
| Nov 4, 2025 | 50.80 | 50.90 | 50.00 | 50.80 | 50.80 | 0.20% | 1,517 |
| Nov 3, 2025 | 51.60 | 52.00 | 50.00 | 50.70 | 50.70 | -2.12% | 4,628 |
| 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 |