Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 49.85
+0.15 (0.30%)
Apr 14, 2026, 5:09 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 50.00 | 50.00 | 49.70 | 49.85 | - | 0.30% | 18,863 |
| Apr 13, 2026 | 50.30 | 50.30 | 49.35 | 49.70 | 49.70 | -0.40% | 14,757 |
| Apr 10, 2026 | 50.40 | 50.80 | 49.90 | 49.90 | 49.90 | 0.30% | 13,568 |
| Apr 9, 2026 | 49.50 | 50.20 | 49.50 | 49.75 | 49.75 | -0.20% | 11,391 |
| Apr 8, 2026 | 49.95 | 50.00 | 49.00 | 49.85 | 49.85 | 2.15% | 13,568 |
| Apr 7, 2026 | 49.65 | 49.70 | 48.80 | 48.80 | 48.80 | -1.81% | 13,460 |
| Apr 2, 2026 | 49.20 | 49.85 | 48.65 | 49.70 | 49.70 | 0.91% | 4,094 |
| Apr 1, 2026 | 49.45 | 50.90 | 48.95 | 49.25 | 49.25 | 1.97% | 21,973 |
| Mar 31, 2026 | 49.30 | 49.45 | 48.30 | 48.30 | 48.30 | -2.13% | 36,193 |
| Mar 30, 2026 | 50.20 | 50.20 | 48.65 | 49.35 | 49.35 | -1.69% | 10,958 |
| Mar 27, 2026 | 51.70 | 51.70 | 50.10 | 50.20 | 50.20 | -1.57% | 8,097 |
| Mar 26, 2026 | 51.20 | 51.20 | 50.30 | 51.00 | 51.00 | -0.97% | 2,183 |
| Mar 25, 2026 | 50.40 | 51.60 | 50.30 | 51.50 | 51.50 | 3.21% | 6,720 |
| Mar 24, 2026 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | -0.99% | 6,849 |
| Mar 23, 2026 | 49.95 | 50.40 | 48.90 | 50.40 | 50.40 | -0.79% | 6,554 |
| Mar 20, 2026 | 51.50 | 51.50 | 50.00 | 50.80 | 50.80 | -1.74% | 4,320 |
| Mar 19, 2026 | 51.60 | 51.80 | 50.80 | 51.70 | 51.70 | -1.34% | 4,196 |
| Mar 18, 2026 | 53.00 | 53.00 | 51.50 | 52.40 | 52.40 | 0.96% | 6,480 |
| Mar 17, 2026 | 50.80 | 51.90 | 50.20 | 51.90 | 51.90 | 3.39% | 24,987 |
| Mar 16, 2026 | 51.90 | 51.90 | 50.20 | 50.20 | 50.20 | -0.40% | 10,696 |
| Mar 13, 2026 | 50.40 | 50.50 | 49.95 | 50.40 | 50.40 | -0.59% | 3,898 |
| Mar 12, 2026 | 50.90 | 50.90 | 50.00 | 50.70 | 50.70 | -0.20% | 7,191 |
| Mar 11, 2026 | 50.90 | 50.90 | 50.50 | 50.80 | 50.80 | - | 2,225 |
| Mar 10, 2026 | 50.30 | 51.60 | 50.30 | 50.80 | 50.80 | 1.20% | 5,013 |
| Mar 9, 2026 | 50.10 | 50.20 | 49.50 | 50.20 | 50.20 | 0.50% | 8,830 |
| Mar 6, 2026 | 49.85 | 51.60 | 49.75 | 49.95 | 49.95 | -0.30% | 10,642 |
| Mar 5, 2026 | 51.80 | 51.80 | 49.40 | 50.10 | 50.10 | 2.24% | 2,791 |
| Mar 4, 2026 | 49.10 | 50.00 | 47.70 | 49.00 | 49.00 | - | 50,839 |
| Mar 3, 2026 | 50.70 | 50.70 | 48.60 | 49.00 | 49.00 | -3.16% | 28,832 |
| Mar 2, 2026 | 51.20 | 52.90 | 50.10 | 50.60 | 50.60 | -1.17% | 11,212 |
| Feb 27, 2026 | 51.70 | 52.50 | 50.90 | 51.20 | 51.20 | -0.78% | 13,557 |
| Feb 26, 2026 | 52.40 | 53.00 | 51.50 | 51.60 | 51.60 | -1.15% | 11,716 |
| Feb 25, 2026 | 53.00 | 53.70 | 51.70 | 52.20 | 52.20 | -0.95% | 107,654 |
| Feb 24, 2026 | 52.70 | 52.70 | 50.70 | 52.70 | 52.70 | 0.19% | 19,757 |
| Feb 23, 2026 | 50.00 | 53.00 | 49.90 | 52.60 | 52.60 | 3.54% | 4,657 |
| Feb 20, 2026 | 50.40 | 52.10 | 49.90 | 50.80 | 50.80 | 0.59% | 26,458 |
| Feb 19, 2026 | 50.80 | 51.30 | 49.90 | 50.50 | 50.50 | - | 17,844 |
| Feb 18, 2026 | 52.00 | 53.00 | 50.50 | 50.50 | 50.50 | -3.81% | 55,100 |
| Feb 17, 2026 | 52.40 | 53.00 | 51.70 | 52.50 | 52.50 | 0.19% | 72,322 |
| Feb 16, 2026 | 51.20 | 52.80 | 51.00 | 52.40 | 52.40 | 2.14% | 99,593 |
| Feb 13, 2026 | 52.50 | 52.50 | 51.10 | 51.30 | 51.30 | -1.72% | 6,811 |
| Feb 12, 2026 | 52.50 | 52.50 | 51.50 | 52.20 | 52.20 | 2.35% | 4,323 |
| Feb 11, 2026 | 51.80 | 51.90 | 50.70 | 51.00 | 51.00 | -1.35% | 8,846 |
| Feb 10, 2026 | 51.70 | 51.80 | 51.40 | 51.70 | 51.70 | -0.19% | 5,003 |
| Feb 9, 2026 | 52.20 | 52.90 | 51.70 | 51.80 | 51.80 | -0.38% | 29,802 |
| Feb 6, 2026 | 54.30 | 54.30 | 51.70 | 52.00 | 52.00 | 1.56% | 9,587 |
| Feb 5, 2026 | 54.60 | 54.60 | 51.10 | 51.20 | 51.20 | -5.71% | 5,768 |
| Feb 4, 2026 | 55.80 | 55.80 | 54.10 | 54.30 | 54.30 | -2.69% | 8,034 |
| Feb 3, 2026 | 56.90 | 56.90 | 55.50 | 55.80 | 55.80 | -2.11% | 2,205 |
| Feb 2, 2026 | 55.60 | 59.20 | 55.50 | 57.00 | 57.00 | 2.33% | 8,785 |