Qlife Holding AB QLIFE
OMXSTO · Sweden · Health Technology
SEK 1.48+0.08 (+5.57%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.40 | +2.49% | SEK 1.38 | SEK 1.50 | SEK 1.01 | 148.47K |
| 2026-09-29 | SEK 1.37 | -7.58% | SEK 1.48 | SEK 1.59 | SEK 1.37 | 114.33K |
| 2026-09-28 | SEK 1.48 | -9.10% | SEK 1.63 | SEK 1.67 | SEK 1.47 | 52.52K |
| 2026-09-25 | SEK 1.63 | -4.01% | SEK 1.69 | SEK 1.69 | SEK 1.53 | 25.49K |
| 2026-09-24 | SEK 1.69 | 0.00% | SEK 1.65 | SEK 1.72 | SEK 1.55 | 31.86K |
| 2026-09-23 | SEK 1.69 | -0.24% | SEK 1.67 | SEK 1.73 | SEK 1.58 | 44.27K |
| 2026-09-22 | SEK 1.70 | -0.59% | SEK 1.70 | SEK 1.74 | SEK 1.66 | 39.74K |
| 2026-09-21 | SEK 1.71 | -0.70% | SEK 1.69 | SEK 1.72 | SEK 1.61 | 48.49K |
| 2026-09-18 | SEK 1.72 | +11.11% | SEK 1.54 | SEK 1.74 | SEK 1.45 | 227.88K |
| 2026-09-17 | SEK 1.55 | -8.19% | SEK 1.70 | SEK 1.70 | SEK 1.47 | 109.19K |
| 2026-09-16 | SEK 1.69 | +4.33% | SEK 1.70 | SEK 1.70 | SEK 1.52 | 26.65K |
| 2026-09-15 | SEK 1.62 | -2.30% | SEK 1.66 | SEK 1.70 | SEK 1.60 | 24.39K |
| 2026-09-14 | SEK 1.65 | -4.39% | SEK 1.75 | SEK 1.75 | SEK 1.59 | 9.75K |
| 2026-09-11 | SEK 1.73 | -2.81% | SEK 1.70 | SEK 1.77 | SEK 1.60 | 38.96K |
| 2026-09-10 | SEK 1.78 | -0.67% | SEK 1.79 | SEK 1.79 | SEK 1.70 | 10.73K |
| 2026-09-09 | SEK 1.79 | 0.00% | SEK 1.70 | SEK 1.81 | SEK 1.70 | 15.61K |
| 2026-09-08 | SEK 1.79 | -2.71% | SEK 1.72 | SEK 1.83 | SEK 1.71 | 36.04K |
| 2026-09-07 | SEK 1.84 | -1.29% | SEK 1.87 | SEK 1.87 | SEK 1.71 | 67.97K |
| 2026-09-04 | SEK 1.87 | +3.67% | SEK 1.88 | SEK 1.88 | SEK 1.80 | 32.60K |
| 2026-09-03 | SEK 1.80 | +2.97% | SEK 1.79 | SEK 1.80 | SEK 1.73 | 64.95K |
| 2026-09-02 | SEK 1.75 | -1.58% | SEK 1.79 | SEK 1.80 | SEK 1.65 | 48.91K |
| 2026-09-01 | SEK 1.78 | -0.56% | SEK 1.78 | SEK 1.78 | SEK 1.61 | 3.38K |
| 2026-08-31 | SEK 1.79 | -0.67% | SEK 1.70 | SEK 1.79 | SEK 1.70 | 32.63K |
| 2026-08-28 | SEK 1.80 | +1.47% | SEK 1.77 | SEK 1.80 | SEK 1.66 | 22.87K |
| 2026-08-27 | SEK 1.77 | +4.24% | SEK 1.80 | SEK 1.80 | SEK 1.66 | 73.41K |
| 2026-08-26 | SEK 1.70 | -5.87% | SEK 1.81 | SEK 1.84 | SEK 1.66 | 54.21K |
| 2026-08-25 | SEK 1.81 | -0.55% | SEK 1.82 | SEK 1.82 | SEK 1.76 | 18.07K |
| 2026-08-24 | SEK 1.82 | -1.63% | SEK 1.85 | SEK 1.85 | SEK 1.78 | 27.08K |
| 2026-08-21 | SEK 1.85 | +0.76% | SEK 1.81 | SEK 1.86 | SEK 1.78 | 62.99K |
| 2026-08-20 | SEK 1.83 | -0.11% | SEK 1.77 | SEK 1.84 | SEK 1.76 | 164.38K |
| 2026-08-19 | SEK 1.83 | -0.22% | SEK 1.84 | SEK 1.84 | SEK 1.76 | 54.33K |
| 2026-08-18 | SEK 1.84 | -0.11% | SEK 1.81 | SEK 1.85 | SEK 1.77 | 61.97K |
| 2026-08-17 | SEK 1.84 | +0.11% | SEK 1.84 | SEK 1.84 | SEK 1.76 | 76.99K |
| 2026-08-14 | SEK 1.84 | +0.11% | SEK 1.73 | SEK 1.84 | SEK 1.73 | 77.12K |
| 2026-08-13 | SEK 1.84 | -2.65% | SEK 1.88 | SEK 1.88 | SEK 1.71 | 50.33K |
| 2026-08-12 | SEK 1.89 | -0.84% | SEK 1.85 | SEK 1.89 | SEK 1.74 | 95.37K |
| 2026-08-11 | SEK 1.90 | +1.49% | SEK 1.78 | SEK 1.91 | SEK 1.78 | 36.47K |
| 2026-08-10 | SEK 1.87 | -0.11% | SEK 1.88 | SEK 1.93 | SEK 1.80 | 29.55K |
| 2026-08-07 | SEK 1.88 | +0.54% | SEK 1.79 | SEK 1.88 | SEK 1.79 | 36.83K |
| 2026-08-06 | SEK 1.87 | +4.48% | SEK 1.90 | SEK 1.90 | SEK 1.79 | 20.44K |
| 2026-08-05 | SEK 1.79 | -3.25% | SEK 1.99 | SEK 1.99 | SEK 1.77 | 31.22K |
| 2026-08-04 | SEK 1.85 | -1.60% | SEK 1.88 | SEK 1.90 | SEK 1.76 | 33.13K |
| 2026-08-03 | SEK 1.88 | -3.10% | SEK 1.90 | SEK 1.90 | SEK 1.75 | 54.20K |
| 2026-07-31 | SEK 1.94 | -0.21% | SEK 1.90 | SEK 1.96 | SEK 1.79 | 28.59K |
| 2026-07-30 | SEK 1.94 | 0.00% | SEK 1.94 | SEK 1.97 | SEK 1.87 | 23.43K |
| 2026-07-29 | SEK 1.94 | +2.11% | SEK 1.79 | SEK 1.94 | SEK 1.79 | 9.55K |
| 2026-07-28 | SEK 1.90 | -4.43% | SEK 1.95 | SEK 1.95 | SEK 1.85 | 100.76K |
| 2026-07-27 | SEK 1.99 | +2.47% | SEK 2.04 | SEK 2.04 | SEK 1.82 | 30.08K |
| 2026-07-24 | SEK 1.94 | +1.04% | SEK 1.92 | SEK 1.94 | SEK 1.84 | 38.39K |
| 2026-07-23 | SEK 1.92 | -0.31% | SEK 1.93 | SEK 1.95 | SEK 1.84 | 13.83K |
| 2026-07-22 | SEK 1.93 | -1.23% | SEK 1.88 | SEK 1.95 | SEK 1.80 | 15.05K |
| 2026-07-21 | SEK 1.95 | -0.51% | SEK 1.89 | SEK 2.02 | SEK 1.88 | 3.94K |
| 2026-07-20 | SEK 1.96 | -1.31% | SEK 1.90 | SEK 1.98 | SEK 1.80 | 15.33K |
| 2026-07-17 | SEK 1.99 | +1.02% | SEK 1.99 | SEK 2.03 | SEK 1.89 | 86.40K |
| 2026-07-16 | SEK 1.97 | +4.57% | SEK 1.77 | SEK 1.99 | SEK 1.77 | 6.97K |
| 2026-07-15 | SEK 1.88 | +8.29% | SEK 1.82 | SEK 1.90 | SEK 1.73 | 92.04K |
| 2026-07-14 | SEK 1.74 | -1.14% | SEK 1.75 | SEK 1.82 | SEK 1.70 | 12.91K |
| 2026-07-13 | SEK 1.76 | -2.88% | SEK 1.81 | SEK 1.83 | SEK 1.70 | 50.37K |
| 2026-07-10 | SEK 1.81 | +2.96% | SEK 1.77 | SEK 1.86 | SEK 1.75 | 23.90K |
| 2026-07-09 | SEK 1.76 | -3.94% | SEK 1.78 | SEK 1.88 | SEK 1.72 | 87.78K |
| 2026-07-08 | SEK 1.83 | -4.89% | SEK 1.81 | SEK 1.99 | SEK 1.78 | 87.15K |
| 2026-07-07 | SEK 1.92 | +0.95% | SEK 1.95 | SEK 1.95 | SEK 1.80 | 60.91K |
| 2026-07-06 | SEK 1.90 | -1.35% | SEK 1.89 | SEK 1.96 | SEK 1.86 | 58.60K |
| 2026-07-03 | SEK 1.93 | +1.47% | SEK 1.80 | SEK 1.95 | SEK 1.80 | 47.97K |
| 2026-07-02 | SEK 1.90 | +0.32% | SEK 1.90 | SEK 1.92 | SEK 1.83 | 11.22K |
| 2026-07-01 | SEK 1.90 | -5.20% | SEK 1.90 | SEK 2.00 | SEK 1.84 | 30.27K |
| 2026-06-30 | SEK 2.00 | +3.63% | SEK 1.95 | SEK 2.04 | SEK 1.88 | 34.37K |
| 2026-06-29 | SEK 1.93 | -1.13% | SEK 1.88 | SEK 2.00 | SEK 1.88 | 23.51K |
| 2026-06-26 | SEK 1.95 | -1.91% | SEK 2.00 | SEK 2.00 | SEK 1.91 | 51.98K |
| 2026-06-25 | SEK 1.99 | -2.93% | SEK 1.97 | SEK 2.04 | SEK 1.88 | 58.08K |
| 2026-06-24 | SEK 2.05 | +1.99% | SEK 1.90 | SEK 2.06 | SEK 1.80 | 151.99K |
| 2026-06-23 | SEK 2.01 | -1.95% | SEK 2.05 | SEK 2.05 | SEK 1.97 | 46.20K |
| 2026-06-22 | SEK 2.05 | +4.17% | SEK 2.06 | SEK 2.18 | SEK 1.93 | 132.46K |
| 2026-06-18 | SEK 1.97 | -3.29% | SEK 1.96 | SEK 2.08 | SEK 1.95 | 47.98K |
| 2026-06-17 | SEK 2.04 | +4.79% | SEK 1.90 | SEK 2.09 | SEK 1.88 | 111.84K |
| 2026-06-16 | SEK 1.94 | -2.02% | SEK 1.91 | SEK 1.95 | SEK 1.88 | 36.27K |
| 2026-06-15 | SEK 1.98 | -2.12% | SEK 1.94 | SEK 1.98 | SEK 1.87 | 86.41K |
| 2026-06-12 | SEK 2.03 | -0.74% | SEK 2.05 | SEK 2.07 | SEK 1.92 | 112.73K |
| 2026-06-11 | SEK 2.04 | +2.41% | SEK 2.13 | SEK 2.13 | SEK 1.98 | 73.72K |
| 2026-06-10 | SEK 1.99 | -0.90% | SEK 2.00 | SEK 2.02 | SEK 1.94 | 38.98K |
| 2026-06-09 | SEK 2.01 | -1.95% | SEK 1.97 | SEK 2.13 | SEK 1.97 | 36.10K |
| 2026-06-08 | SEK 2.05 | -2.84% | SEK 2.10 | SEK 2.14 | SEK 1.96 | 139.89K |
| 2026-06-05 | SEK 2.11 | -6.43% | SEK 2.24 | SEK 2.24 | SEK 2.06 | 68.37K |
| 2026-06-04 | SEK 2.26 | -1.96% | SEK 2.24 | SEK 2.30 | SEK 2.06 | 186.70K |
| 2026-06-03 | SEK 2.30 | -4.17% | SEK 2.41 | SEK 2.57 | SEK 2.09 | 337.82K |
| 2026-06-02 | SEK 2.40 | +7.38% | SEK 2.41 | SEK 2.42 | SEK 2.28 | 265.11K |
| 2026-06-01 | SEK 2.23 | +13.34% | SEK 2.08 | SEK 2.50 | SEK 2.08 | 431.07K |
| 2026-05-29 | SEK 1.97 | -0.20% | SEK 1.98 | SEK 1.98 | SEK 1.90 | 39.00K |
| 2026-05-28 | SEK 1.98 | -5.23% | SEK 1.93 | SEK 2.00 | SEK 1.91 | 41.78K |
| 2026-05-27 | SEK 2.09 | +4.67% | SEK 1.99 | SEK 2.14 | SEK 1.92 | 195.97K |