Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 36.00
-0.50 (-1.37%)
Nov 2, 2026, 3:57 PM CET
Qualisys Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 37.90 | 37.90 | 35.80 | 36.00 | 36.00 | -1.37% | 14,313 |
| Oct 30, 2026 | 36.65 | 37.95 | 35.75 | 36.50 | 36.50 | -0.82% | 7,814 |
| Oct 29, 2026 | 38.05 | 38.15 | 36.50 | 36.80 | 36.80 | -2.39% | 12,688 |
| Oct 28, 2026 | 35.75 | 38.30 | 35.40 | 37.70 | 37.70 | 5.31% | 57,414 |
| Oct 27, 2026 | 36.05 | 36.55 | 35.10 | 35.80 | 35.80 | -0.42% | 104,237 |
| Oct 26, 2026 | 36.05 | 36.50 | 35.80 | 35.95 | 35.95 | -0.14% | 52,834 |
| Oct 23, 2026 | 36.50 | 37.20 | 35.80 | 36.00 | 36.00 | -0.41% | 47,807 |
| Oct 22, 2026 | 38.10 | 38.10 | 36.00 | 36.15 | 36.15 | -4.11% | 64,312 |
| Oct 21, 2026 | 39.65 | 41.00 | 37.55 | 37.70 | 37.70 | -26.80% | 222,706 |
| Oct 20, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.59% | 2,550 |
| Oct 19, 2026 | 51.90 | 52.40 | 51.20 | 51.20 | 51.20 | 0.59% | 2,973 |
| Oct 16, 2026 | 51.80 | 52.00 | 50.80 | 50.90 | 50.90 | -0.78% | 6,644 |
| Oct 15, 2026 | 51.90 | 51.90 | 50.80 | 51.30 | 51.30 | -0.39% | 5,107 |
| Oct 14, 2026 | 52.70 | 53.10 | 51.50 | 51.50 | 51.50 | -2.09% | 6,185 |
| Oct 13, 2026 | 53.00 | 53.00 | 52.50 | 52.60 | 52.60 | -0.57% | 1,038 |
| Oct 12, 2026 | 54.00 | 54.00 | 52.30 | 52.90 | 52.90 | 1.54% | 8,543 |
| Oct 9, 2026 | 52.00 | 53.10 | 51.70 | 52.10 | 52.10 | - | 10,366 |
| Oct 8, 2026 | 52.30 | 52.80 | 51.80 | 52.10 | 52.10 | -0.19% | 6,075 |
| Oct 7, 2026 | 54.30 | 54.30 | 52.20 | 52.20 | 52.20 | -3.69% | 7,597 |
| Oct 6, 2026 | 53.70 | 54.40 | 53.60 | 54.20 | 54.20 | -0.18% | 15,547 |
| Oct 5, 2026 | 54.00 | 54.30 | 53.00 | 54.30 | 54.30 | 0.56% | 3,344 |
| Oct 2, 2026 | 53.20 | 54.10 | 52.40 | 54.00 | 54.00 | 1.69% | 10,211 |
| Oct 1, 2026 | 53.60 | 53.60 | 52.60 | 53.10 | 53.10 | -1.12% | 3,260 |
| Sep 30, 2026 | 53.40 | 53.90 | 52.80 | 53.70 | 53.70 | 1.13% | 12,519 |
| Sep 29, 2026 | 52.70 | 53.30 | 52.20 | 53.10 | 53.10 | 0.76% | 8,092 |
| Sep 28, 2026 | 52.00 | 52.80 | 51.60 | 52.70 | 52.70 | 0.96% | 5,766 |
| Sep 25, 2026 | 52.20 | 52.80 | 51.30 | 52.20 | 52.20 | - | 6,535 |
| Sep 24, 2026 | 51.40 | 52.40 | 51.00 | 52.20 | 52.20 | 1.36% | 5,666 |
| Sep 23, 2026 | 51.40 | 51.80 | 50.50 | 51.50 | 51.50 | 0.59% | 8,931 |
| 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 |