Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 51.90
+1.70 (3.39%)
Jun 12, 2026, 5:23 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 50.90 | 51.90 | 50.50 | 51.90 | 51.90 | 3.39% | 28,564 |
| Jun 11, 2026 | 49.40 | 50.30 | 49.40 | 50.20 | 50.20 | 1.62% | 24,865 |
| Jun 10, 2026 | 49.40 | 49.75 | 48.70 | 49.40 | 49.40 | 0.82% | 49,836 |
| Jun 9, 2026 | 49.00 | 49.00 | 48.65 | 49.00 | 49.00 | 0.62% | 33,819 |
| Jun 8, 2026 | 48.60 | 49.35 | 47.50 | 48.70 | 48.70 | 0.83% | 37,002 |
| Jun 5, 2026 | 48.25 | 48.40 | 47.55 | 48.30 | 48.30 | 1.26% | 14,521 |
| Jun 4, 2026 | 47.40 | 48.40 | 47.40 | 47.70 | 47.70 | -1.55% | 1,522 |
| Jun 3, 2026 | 47.85 | 48.55 | 47.25 | 48.45 | 48.45 | 1.25% | 130,278 |
| Jun 2, 2026 | 47.90 | 48.00 | 47.10 | 47.85 | 47.85 | 0.63% | 24,732 |
| Jun 1, 2026 | 47.60 | 47.95 | 46.65 | 47.55 | 47.55 | -0.11% | 7,561 |
| May 29, 2026 | 48.00 | 48.40 | 47.10 | 47.60 | 47.60 | -0.83% | 12,720 |
| May 28, 2026 | 46.05 | 48.00 | 45.55 | 48.00 | 48.00 | 3.67% | 16,308 |
| May 27, 2026 | 46.25 | 46.75 | 45.75 | 46.30 | 46.30 | 0.11% | 17,565 |
| May 26, 2026 | 46.55 | 46.55 | 46.00 | 46.25 | 46.25 | -0.86% | 12,359 |
| May 25, 2026 | 46.15 | 46.70 | 46.00 | 46.65 | 46.65 | 1.08% | 11,642 |
| May 22, 2026 | 46.75 | 46.75 | 45.35 | 46.15 | 46.15 | -1.39% | 16,307 |
| May 21, 2026 | 46.50 | 47.20 | 46.05 | 46.80 | 46.80 | 0.65% | 36,670 |
| May 20, 2026 | 45.30 | 46.70 | 45.15 | 46.50 | 46.50 | 2.65% | 23,654 |
| May 19, 2026 | 44.60 | 46.00 | 44.30 | 45.30 | 45.30 | -0.77% | 73,571 |
| May 18, 2026 | 46.05 | 47.25 | 45.30 | 47.15 | 45.65 | 2.39% | 111,909 |
| May 15, 2026 | 46.85 | 46.85 | 43.75 | 46.05 | 44.58 | -6.02% | 281,221 |
| May 13, 2026 | 48.45 | 49.00 | 48.45 | 49.00 | 47.44 | 1.14% | 5,505 |
| May 12, 2026 | 48.40 | 48.60 | 48.30 | 48.45 | 46.91 | 0.21% | 7,614 |
| May 11, 2026 | 51.20 | 51.20 | 47.50 | 48.35 | 46.81 | -0.82% | 24,140 |
| May 8, 2026 | 49.00 | 49.00 | 48.60 | 48.75 | 47.20 | -0.61% | 21,689 |
| May 7, 2026 | 48.75 | 50.00 | 48.75 | 49.05 | 47.49 | 0.93% | 7,010 |
| May 6, 2026 | 48.75 | 48.80 | 48.25 | 48.60 | 47.05 | -0.31% | 26,821 |
| May 5, 2026 | 48.80 | 48.80 | 48.35 | 48.75 | 47.20 | -0.10% | 16,662 |
| May 4, 2026 | 48.70 | 49.10 | 48.30 | 48.80 | 47.25 | 0.21% | 10,416 |
| Apr 30, 2026 | 48.35 | 49.00 | 48.35 | 48.70 | 47.15 | -0.51% | 39,117 |
| Apr 29, 2026 | 50.00 | 50.00 | 48.40 | 48.95 | 47.39 | -0.10% | 25,420 |
| Apr 28, 2026 | 49.65 | 49.70 | 48.80 | 49.00 | 47.44 | -0.91% | 11,901 |
| Apr 27, 2026 | 50.80 | 50.80 | 49.45 | 49.45 | 47.88 | - | 13,203 |
| Apr 24, 2026 | 49.50 | 49.80 | 49.20 | 49.45 | 47.88 | - | 6,193 |
| Apr 23, 2026 | 49.90 | 50.00 | 49.45 | 49.45 | 47.88 | -0.90% | 29,816 |
| Apr 22, 2026 | 49.50 | 50.00 | 49.50 | 49.90 | 48.31 | 0.30% | 11,118 |
| Apr 21, 2026 | 49.90 | 49.95 | 49.45 | 49.75 | 48.17 | -0.30% | 24,085 |
| Apr 20, 2026 | 49.90 | 49.90 | 49.50 | 49.90 | 48.31 | - | 6,415 |
| Apr 17, 2026 | 49.70 | 50.30 | 49.25 | 49.90 | 48.31 | 0.50% | 17,145 |
| Apr 16, 2026 | 49.45 | 49.75 | 49.05 | 49.65 | 48.07 | 0.51% | 6,779 |
| Apr 15, 2026 | 49.90 | 49.95 | 49.40 | 49.40 | 47.83 | -0.90% | 13,918 |
| Apr 14, 2026 | 50.00 | 50.00 | 49.50 | 49.85 | 48.26 | 0.30% | 28,210 |
| Apr 13, 2026 | 50.30 | 50.30 | 49.35 | 49.70 | 48.12 | -0.40% | 14,757 |
| Apr 10, 2026 | 50.40 | 50.80 | 49.90 | 49.90 | 48.31 | 0.30% | 13,568 |
| Apr 9, 2026 | 49.50 | 50.20 | 49.50 | 49.75 | 48.17 | -0.20% | 11,391 |
| Apr 8, 2026 | 49.95 | 50.00 | 49.00 | 49.85 | 48.26 | 2.15% | 13,568 |
| Apr 7, 2026 | 49.65 | 49.70 | 48.80 | 48.80 | 47.25 | -1.81% | 13,460 |
| Apr 2, 2026 | 49.20 | 49.85 | 48.65 | 49.70 | 48.12 | 0.91% | 4,094 |
| Apr 1, 2026 | 49.45 | 50.90 | 48.95 | 49.25 | 47.68 | 1.97% | 21,973 |
| Mar 31, 2026 | 49.30 | 49.45 | 48.30 | 48.30 | 46.76 | -2.13% | 36,193 |