Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 51.20
+0.60 (1.19%)
Sep 22, 2026, 5:22 PM CET
Qualisys Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.20 | 51.30 | 50.20 | 51.20 | 51.20 | 1.19% | 2,556 |
| Sep 21, 2026 | 50.10 | 50.70 | 50.10 | 50.60 | 50.60 | 0.20% | 5,859 |
| Sep 18, 2026 | 48.80 | 51.80 | 48.05 | 50.50 | 50.50 | 3.27% | 23,902 |
| Sep 17, 2026 | 48.45 | 48.90 | 48.40 | 48.90 | 48.90 | -1.01% | 2,557 |
| Sep 16, 2026 | 48.55 | 49.40 | 48.30 | 49.40 | 49.40 | 0.82% | 2,616 |
| Sep 15, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 0.10% | 1,694 |
| Sep 14, 2026 | 48.85 | 48.95 | 48.15 | 48.95 | 48.95 | 0.20% | 3,564 |
| Sep 11, 2026 | 48.00 | 49.00 | 47.80 | 48.85 | 48.85 | 0.62% | 4,643 |
| Sep 10, 2026 | 49.35 | 49.35 | 47.55 | 48.55 | 48.55 | -0.10% | 8,106 |
| Sep 9, 2026 | 49.40 | 49.45 | 48.55 | 48.60 | 48.60 | -2.70% | 5,029 |
| Sep 8, 2026 | 50.30 | 50.30 | 49.15 | 49.95 | 49.95 | -0.10% | 2,740 |
| Sep 7, 2026 | 49.45 | 50.30 | 49.05 | 50.00 | 50.00 | -0.79% | 7,839 |
| Sep 4, 2026 | 49.00 | 50.40 | 49.00 | 50.40 | 50.40 | 1.31% | 7,986 |
| Sep 3, 2026 | 49.60 | 50.30 | 49.20 | 49.75 | 49.75 | 0.40% | 7,004 |
| Sep 2, 2026 | 49.05 | 49.60 | 48.75 | 49.55 | 49.55 | -0.80% | 3,305 |
| Sep 1, 2026 | 49.75 | 49.95 | 49.40 | 49.95 | 49.95 | -0.70% | 4,696 |
| Aug 31, 2026 | 49.00 | 52.00 | 49.00 | 50.30 | 50.30 | 2.65% | 12,864 |
| Aug 28, 2026 | 49.05 | 49.50 | 48.95 | 49.00 | 49.00 | - | 16,029 |
| Aug 27, 2026 | 49.30 | 49.50 | 48.70 | 49.00 | 49.00 | - | 24,297 |
| Aug 26, 2026 | 49.60 | 50.40 | 48.00 | 49.00 | 49.00 | -1.90% | 92,887 |
| Aug 25, 2026 | 48.60 | 50.10 | 48.20 | 49.95 | 49.95 | 3.42% | 52,542 |
| Aug 24, 2026 | 47.80 | 48.80 | 47.80 | 48.30 | 48.30 | - | 24,640 |
| Aug 21, 2026 | 48.20 | 48.30 | 47.65 | 48.30 | 48.30 | 0.21% | 13,082 |
| Aug 20, 2026 | 48.85 | 48.85 | 48.05 | 48.20 | 48.20 | 0.52% | 4,875 |
| Aug 19, 2026 | 48.00 | 48.70 | 47.75 | 47.95 | 47.95 | -0.10% | 2,035 |
| Aug 18, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 0.31% | 3,761 |
| Aug 17, 2026 | 48.80 | 48.95 | 47.60 | 47.85 | 47.85 | -1.85% | 19,115 |
| Aug 14, 2026 | 48.40 | 50.70 | 48.30 | 48.75 | 48.75 | 0.72% | 1,376 |
| Aug 13, 2026 | 52.60 | 52.60 | 48.10 | 48.40 | 48.40 | -0.41% | 66,403 |
| Aug 12, 2026 | 49.85 | 49.85 | 48.55 | 48.60 | 48.60 | -1.42% | 5,770 |
| Aug 11, 2026 | 49.00 | 49.55 | 49.00 | 49.30 | 49.30 | 0.20% | 3,902 |
| Aug 10, 2026 | 49.20 | 49.55 | 48.65 | 49.20 | 49.20 | - | 21,562 |
| Aug 7, 2026 | 50.00 | 50.50 | 48.85 | 49.20 | 49.20 | -1.01% | 13,232 |
| Aug 6, 2026 | 51.30 | 51.40 | 49.70 | 49.70 | 49.70 | -3.31% | 41,776 |
| Aug 5, 2026 | 51.40 | 51.40 | 49.95 | 51.40 | 51.40 | - | 11,604 |
| Aug 4, 2026 | 51.60 | 51.60 | 50.60 | 51.40 | 51.40 | 0.78% | 10,606 |
| Aug 3, 2026 | 50.20 | 51.70 | 50.20 | 51.00 | 51.00 | 1.59% | 28,080 |
| Jul 31, 2026 | 50.30 | 50.40 | 49.70 | 50.20 | 50.20 | -0.20% | 5,894 |
| Jul 30, 2026 | 49.90 | 50.40 | 49.70 | 50.30 | 50.30 | -0.40% | 8,129 |
| Jul 29, 2026 | 50.70 | 50.70 | 49.95 | 50.50 | 50.50 | -0.39% | 2,424 |
| Jul 28, 2026 | 51.10 | 51.70 | 49.95 | 50.70 | 50.70 | -1.55% | 17,317 |
| Jul 27, 2026 | 51.40 | 51.80 | 51.00 | 51.50 | 51.50 | -0.58% | 3,893 |
| Jul 24, 2026 | 52.10 | 52.10 | 51.30 | 51.80 | 51.80 | -0.77% | 3,168 |
| Jul 23, 2026 | 50.80 | 52.20 | 50.60 | 52.20 | 52.20 | 1.56% | 6,142 |
| Jul 22, 2026 | 51.70 | 51.70 | 50.90 | 51.40 | 51.40 | -0.77% | 8,566 |
| Jul 21, 2026 | 51.10 | 52.30 | 51.00 | 51.80 | 51.80 | - | 16,270 |
| Jul 20, 2026 | 51.20 | 52.10 | 51.20 | 51.80 | 51.80 | -0.77% | 1,744 |
| Jul 17, 2026 | 50.50 | 52.20 | 50.50 | 52.20 | 52.20 | 0.77% | 8,487 |
| Jul 16, 2026 | 51.40 | 52.00 | 50.80 | 51.80 | 51.80 | 0.78% | 7,386 |
| Jul 15, 2026 | 52.40 | 52.40 | 51.40 | 51.40 | 51.40 | -0.58% | 1,354 |