Qualisys Holding AB QSYS
OMXSTO · Sweden · Consumer Durables
SEK 53.10-0.60 (-1.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 53.10 | -1.12% | SEK 53.60 | SEK 53.60 | SEK 52.60 | 3.26K |
| 2026-09-30 | SEK 53.70 | +1.13% | SEK 53.40 | SEK 53.90 | SEK 52.80 | 12.52K |
| 2026-09-29 | SEK 53.10 | +0.76% | SEK 52.70 | SEK 53.30 | SEK 52.20 | 8.09K |
| 2026-09-28 | SEK 52.70 | +0.96% | SEK 52.00 | SEK 52.80 | SEK 51.60 | 5.77K |
| 2026-09-25 | SEK 52.20 | 0.00% | SEK 52.20 | SEK 52.80 | SEK 51.30 | 6.54K |
| 2026-09-24 | SEK 52.20 | +1.36% | SEK 51.40 | SEK 52.40 | SEK 51.00 | 5.67K |
| 2026-09-23 | SEK 51.50 | +0.59% | SEK 51.40 | SEK 51.80 | SEK 50.50 | 8.93K |
| 2026-09-22 | SEK 51.20 | +1.19% | SEK 51.20 | SEK 51.30 | SEK 50.20 | 2.56K |
| 2026-09-21 | SEK 50.60 | +0.20% | SEK 50.10 | SEK 50.70 | SEK 50.10 | 5.86K |
| 2026-09-18 | SEK 50.50 | +3.27% | SEK 48.80 | SEK 51.80 | SEK 48.05 | 23.90K |
| 2026-09-17 | SEK 48.90 | -1.01% | SEK 48.45 | SEK 48.90 | SEK 48.40 | 2.56K |
| 2026-09-16 | SEK 49.40 | +0.82% | SEK 48.55 | SEK 49.40 | SEK 48.30 | 2.62K |
| 2026-09-15 | SEK 49.00 | +0.10% | SEK 48.00 | SEK 49.00 | SEK 48.00 | 1.69K |
| 2026-09-14 | SEK 48.95 | +0.20% | SEK 48.85 | SEK 48.95 | SEK 48.15 | 3.56K |
| 2026-09-11 | SEK 48.85 | +0.62% | SEK 48.00 | SEK 49.00 | SEK 47.80 | 4.64K |
| 2026-09-10 | SEK 48.55 | -0.10% | SEK 49.35 | SEK 49.35 | SEK 47.55 | 8.11K |
| 2026-09-09 | SEK 48.60 | -2.70% | SEK 49.40 | SEK 49.45 | SEK 48.55 | 5.03K |
| 2026-09-08 | SEK 49.95 | -0.10% | SEK 50.30 | SEK 50.30 | SEK 49.15 | 2.74K |
| 2026-09-07 | SEK 50.00 | -0.79% | SEK 49.45 | SEK 50.30 | SEK 49.05 | 7.84K |
| 2026-09-04 | SEK 50.40 | +1.31% | SEK 49.00 | SEK 50.40 | SEK 49.00 | 7.99K |
| 2026-09-03 | SEK 49.75 | +0.40% | SEK 49.60 | SEK 50.30 | SEK 49.20 | 7.00K |
| 2026-09-02 | SEK 49.55 | -0.80% | SEK 49.05 | SEK 49.60 | SEK 48.75 | 3.31K |
| 2026-09-01 | SEK 49.95 | -0.70% | SEK 49.75 | SEK 49.95 | SEK 49.40 | 4.70K |
| 2026-08-31 | SEK 50.30 | +2.65% | SEK 49.00 | SEK 52.00 | SEK 49.00 | 12.86K |
| 2026-08-28 | SEK 49.00 | 0.00% | SEK 49.05 | SEK 49.50 | SEK 48.95 | 16.03K |
| 2026-08-27 | SEK 49.00 | 0.00% | SEK 49.30 | SEK 49.50 | SEK 48.70 | 24.30K |
| 2026-08-26 | SEK 49.00 | -1.90% | SEK 49.60 | SEK 50.40 | SEK 48.00 | 92.89K |
| 2026-08-25 | SEK 49.95 | +3.42% | SEK 48.60 | SEK 50.10 | SEK 48.20 | 52.54K |
| 2026-08-24 | SEK 48.30 | 0.00% | SEK 47.80 | SEK 48.80 | SEK 47.80 | 24.64K |
| 2026-08-21 | SEK 48.30 | +0.21% | SEK 48.20 | SEK 48.30 | SEK 47.65 | 13.08K |
| 2026-08-20 | SEK 48.20 | +0.52% | SEK 48.85 | SEK 48.85 | SEK 48.05 | 4.88K |
| 2026-08-19 | SEK 47.95 | -0.10% | SEK 48.00 | SEK 48.70 | SEK 47.75 | 2.04K |
| 2026-08-18 | SEK 48.00 | +0.31% | SEK 49.00 | SEK 49.00 | SEK 48.00 | 3.76K |
| 2026-08-17 | SEK 47.85 | -1.85% | SEK 48.80 | SEK 48.95 | SEK 47.60 | 19.12K |
| 2026-08-14 | SEK 48.75 | +0.72% | SEK 48.40 | SEK 50.70 | SEK 48.30 | 1.38K |
| 2026-08-13 | SEK 48.40 | -0.41% | SEK 52.60 | SEK 52.60 | SEK 48.10 | 66.40K |
| 2026-08-12 | SEK 48.60 | -1.42% | SEK 49.85 | SEK 49.85 | SEK 48.55 | 5.79K |
| 2026-08-11 | SEK 49.30 | +0.20% | SEK 49.00 | SEK 49.55 | SEK 49.00 | 3.90K |
| 2026-08-10 | SEK 49.20 | 0.00% | SEK 49.20 | SEK 49.55 | SEK 48.65 | 21.56K |
| 2026-08-07 | SEK 49.20 | -1.01% | SEK 50.00 | SEK 50.50 | SEK 48.85 | 13.23K |
| 2026-08-06 | SEK 49.70 | -3.31% | SEK 51.30 | SEK 51.40 | SEK 49.70 | 41.78K |
| 2026-08-05 | SEK 51.40 | 0.00% | SEK 51.40 | SEK 51.40 | SEK 49.95 | 11.60K |
| 2026-08-04 | SEK 51.40 | +0.78% | SEK 51.60 | SEK 51.60 | SEK 50.60 | 10.61K |
| 2026-08-03 | SEK 51.00 | +1.59% | SEK 50.20 | SEK 51.70 | SEK 50.20 | 28.08K |
| 2026-07-31 | SEK 50.20 | -0.20% | SEK 50.30 | SEK 50.40 | SEK 49.70 | 5.89K |
| 2026-07-30 | SEK 50.30 | -0.40% | SEK 49.90 | SEK 50.40 | SEK 49.70 | 8.13K |
| 2026-07-29 | SEK 50.50 | -0.39% | SEK 50.70 | SEK 50.70 | SEK 49.95 | 2.42K |
| 2026-07-28 | SEK 50.70 | -1.55% | SEK 51.10 | SEK 51.70 | SEK 49.95 | 17.32K |
| 2026-07-27 | SEK 51.50 | -0.58% | SEK 51.40 | SEK 51.80 | SEK 51.00 | 3.89K |
| 2026-07-24 | SEK 51.80 | -0.77% | SEK 52.10 | SEK 52.10 | SEK 51.30 | 3.17K |
| 2026-07-23 | SEK 52.20 | +1.56% | SEK 50.80 | SEK 52.20 | SEK 50.60 | 6.14K |
| 2026-07-22 | SEK 51.40 | -0.77% | SEK 51.70 | SEK 51.70 | SEK 50.90 | 8.57K |
| 2026-07-21 | SEK 51.80 | 0.00% | SEK 51.10 | SEK 52.30 | SEK 51.00 | 16.27K |
| 2026-07-20 | SEK 51.80 | -0.77% | SEK 51.20 | SEK 52.10 | SEK 51.20 | 1.74K |
| 2026-07-17 | SEK 52.20 | +0.77% | SEK 50.50 | SEK 52.20 | SEK 50.50 | 8.49K |
| 2026-07-16 | SEK 51.80 | +0.78% | SEK 51.40 | SEK 52.00 | SEK 50.80 | 7.39K |
| 2026-07-15 | SEK 51.40 | -0.58% | SEK 52.40 | SEK 52.40 | SEK 51.40 | 1.35K |
| 2026-07-14 | SEK 51.70 | -1.15% | SEK 52.00 | SEK 52.50 | SEK 51.60 | 2.39K |
| 2026-07-13 | SEK 52.30 | +1.55% | SEK 51.60 | SEK 52.40 | SEK 51.60 | 3.05K |
| 2026-07-10 | SEK 51.50 | +0.39% | SEK 51.20 | SEK 52.00 | SEK 50.90 | 5.50K |
| 2026-07-09 | SEK 51.30 | -0.58% | SEK 52.40 | SEK 52.40 | SEK 51.20 | 16.31K |
| 2026-07-08 | SEK 51.60 | -0.96% | SEK 52.00 | SEK 52.10 | SEK 50.90 | 3.89K |
| 2026-07-07 | SEK 52.10 | +1.17% | SEK 52.50 | SEK 52.50 | SEK 51.30 | 6.21K |
| 2026-07-06 | SEK 51.50 | -0.58% | SEK 51.50 | SEK 51.90 | SEK 49.70 | 13.38K |
| 2026-07-03 | SEK 51.80 | 0.00% | SEK 51.80 | SEK 52.10 | SEK 51.10 | 8.35K |
| 2026-07-02 | SEK 51.80 | +1.97% | SEK 50.70 | SEK 53.60 | SEK 50.70 | 8.85K |
| 2026-07-01 | SEK 50.80 | -0.39% | SEK 50.90 | SEK 51.00 | SEK 50.20 | 3.33K |
| 2026-06-30 | SEK 51.00 | -0.78% | SEK 50.50 | SEK 51.60 | SEK 50.40 | 17.60K |
| 2026-06-29 | SEK 51.40 | +0.39% | SEK 50.80 | SEK 51.40 | SEK 50.20 | 15.13K |
| 2026-06-26 | SEK 51.20 | +0.79% | SEK 51.90 | SEK 51.90 | SEK 50.30 | 4.85K |
| 2026-06-25 | SEK 50.80 | -0.20% | SEK 50.80 | SEK 51.70 | SEK 50.40 | 12.00K |
| 2026-06-24 | SEK 50.90 | -2.12% | SEK 51.80 | SEK 52.00 | SEK 50.70 | 16.49K |
| 2026-06-23 | SEK 52.00 | -0.57% | SEK 52.30 | SEK 52.30 | SEK 50.70 | 7.32K |
| 2026-06-22 | SEK 52.30 | -0.57% | SEK 51.30 | SEK 52.50 | SEK 51.00 | 7.62K |
| 2026-06-18 | SEK 52.60 | -0.75% | SEK 52.60 | SEK 52.90 | SEK 51.70 | 9.45K |
| 2026-06-17 | SEK 53.00 | 0.00% | SEK 53.30 | SEK 53.80 | SEK 52.60 | 8.81K |
| 2026-06-16 | SEK 53.00 | +1.34% | SEK 52.90 | SEK 53.80 | SEK 51.70 | 39.55K |
| 2026-06-15 | SEK 52.30 | +0.77% | SEK 52.90 | SEK 52.90 | SEK 52.00 | 17.55K |
| 2026-06-12 | SEK 51.90 | +3.18% | SEK 50.60 | SEK 51.90 | SEK 50.60 | 23.79K |
| 2026-06-11 | SEK 50.30 | +1.82% | SEK 49.40 | SEK 50.30 | SEK 49.40 | 24.75K |
| 2026-06-10 | SEK 49.40 | +0.82% | SEK 49.40 | SEK 49.75 | SEK 48.70 | 49.84K |
| 2026-06-09 | SEK 49.00 | +0.62% | SEK 49.00 | SEK 49.00 | SEK 48.65 | 33.82K |
| 2026-06-08 | SEK 48.70 | +0.83% | SEK 48.60 | SEK 49.35 | SEK 47.50 | 37.00K |
| 2026-06-05 | SEK 48.30 | +1.26% | SEK 48.25 | SEK 48.40 | SEK 47.55 | 14.52K |
| 2026-06-04 | SEK 47.70 | -1.55% | SEK 47.40 | SEK 48.40 | SEK 47.40 | 1.52K |
| 2026-06-03 | SEK 48.45 | +1.25% | SEK 47.85 | SEK 48.55 | SEK 47.25 | 130.28K |
| 2026-06-02 | SEK 47.85 | +0.63% | SEK 47.90 | SEK 48.00 | SEK 47.10 | 24.73K |
| 2026-06-01 | SEK 47.55 | -0.11% | SEK 47.60 | SEK 47.95 | SEK 46.65 | 7.56K |
| 2026-05-29 | SEK 47.60 | -0.83% | SEK 48.00 | SEK 48.40 | SEK 47.10 | 12.72K |
| 2026-05-28 | SEK 48.00 | +3.67% | SEK 46.05 | SEK 48.00 | SEK 45.55 | 16.29K |