Qualisys Holding AB (publ) (STO:QSYS)
Sweden · Delayed Price · Currency is SEK 47.15
+1.10 (2.39%)
May 18, 2026, 5:29 PM CET
Qualisys Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 46.05 | 47.25 | 45.30 | 47.15 | 47.15 | 2.39% | 111,909 |
| May 15, 2026 | 46.85 | 46.85 | 43.75 | 46.05 | 46.05 | -6.02% | 281,221 |
| May 13, 2026 | 48.45 | 49.00 | 48.45 | 49.00 | 49.00 | 1.14% | 5,505 |
| May 12, 2026 | 48.40 | 48.60 | 48.30 | 48.45 | 48.45 | 0.21% | 7,614 |
| May 11, 2026 | 51.20 | 51.20 | 47.50 | 48.35 | 48.35 | -0.82% | 24,140 |
| May 8, 2026 | 49.00 | 49.00 | 48.60 | 48.75 | 48.75 | -0.61% | 21,689 |
| May 7, 2026 | 48.75 | 50.00 | 48.75 | 49.05 | 49.05 | 0.93% | 7,010 |
| May 6, 2026 | 48.75 | 48.80 | 48.25 | 48.60 | 48.60 | -0.31% | 26,821 |
| May 5, 2026 | 48.80 | 48.80 | 48.35 | 48.75 | 48.75 | -0.10% | 16,662 |
| May 4, 2026 | 48.70 | 49.10 | 48.30 | 48.80 | 48.80 | 0.21% | 10,416 |
| Apr 30, 2026 | 48.35 | 49.00 | 48.35 | 48.70 | 48.70 | -0.51% | 39,117 |
| Apr 29, 2026 | 50.00 | 50.00 | 48.40 | 48.95 | 48.95 | -0.10% | 25,420 |
| Apr 28, 2026 | 49.65 | 49.70 | 48.80 | 49.00 | 49.00 | -0.91% | 11,901 |
| Apr 27, 2026 | 50.80 | 50.80 | 49.45 | 49.45 | 49.45 | - | 13,203 |
| Apr 24, 2026 | 49.50 | 49.80 | 49.20 | 49.45 | 49.45 | - | 6,193 |
| Apr 23, 2026 | 49.90 | 50.00 | 49.45 | 49.45 | 49.45 | -0.90% | 29,816 |
| Apr 22, 2026 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 0.30% | 11,118 |
| Apr 21, 2026 | 49.90 | 49.95 | 49.45 | 49.75 | 49.75 | -0.30% | 24,085 |
| Apr 20, 2026 | 49.90 | 49.90 | 49.50 | 49.90 | 49.90 | - | 6,415 |
| Apr 17, 2026 | 49.70 | 50.30 | 49.25 | 49.90 | 49.90 | 0.50% | 17,145 |
| Apr 16, 2026 | 49.45 | 49.75 | 49.05 | 49.65 | 49.65 | 0.51% | 6,779 |
| Apr 15, 2026 | 49.90 | 49.95 | 49.40 | 49.40 | 49.40 | -0.90% | 13,918 |
| Apr 14, 2026 | 50.00 | 50.00 | 49.50 | 49.85 | 49.85 | 0.30% | 28,210 |
| 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 |