tiprankstipranks
Qlife Holding AB (SE:QLIFE)
:QLIFE
Sweden Market
QLIFE
Qlife Holding AB
RESEARCH TOOLSreports

Qlife Holding AB (QLIFE) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2.13
2.13
1.99
2.13
2.13
0.00%
53,224
0.51
Apr 08, 2026
2.10
2.20
2.01
2.13
2.13
+1.43%
50,769
0.48
Apr 07, 2026
2.26
2.26
1.92
2.10
2.10
-7.89%
61,768
0.57
Apr 06, 2026
2.28
2.28
1.86
2.28
2.28
0.00%
0
0.00
Apr 03, 2026
2.28
2.28
1.86
2.28
2.28
0.00%
0
0.00
Apr 02, 2026
1.93
2.28
1.86
2.28
2.28
+17.83%
29,147
0.26
Apr 01, 2026
1.95
1.95
1.88
1.94
1.94
-0.51%
11,991
0.11
Mar 31, 2026
1.98
1.98
1.87
1.95
1.95
-1.77%
13,510
0.12
Mar 30, 2026
1.93
1.98
1.91
1.98
1.98
-0.50%
35,602
0.31
Mar 27, 2026
1.97
1.99
1.91
1.99
1.99
+1.53%
1,664
0.01
Mar 26, 2026
1.95
1.97
1.90
1.96
1.96
+0.26%
64,279
0.53
Mar 25, 2026
1.96
2.01
1.90
1.96
1.96
+0.26%
26,989
0.22
Mar 24, 2026
1.93
2.00
1.92
1.95
1.95
+2.63%
129,329
1.09
Mar 23, 2026
2.05
2.05
1.88
1.90
1.90
-6.86%
172,195
1.49
Mar 20, 2026
1.94
2.10
1.92
2.04
2.04
+0.99%
125,662
1.01
Mar 19, 2026
2.00
2.08
1.90
2.02
2.02
0.00%
42,157
0.33
Mar 18, 2026
2.09
2.09
1.97
2.02
2.02
0.00%
90,400
0.66
Mar 17, 2026
2.05
2.12
1.90
2.02
2.02
+0.50%
146,716
1.00
Mar 16, 2026
2.14
2.18
2.00
2.01
2.01
-4.29%
132,702
0.86
Mar 13, 2026
2.03
2.16
1.97
2.10
2.10
+5.00%
143,762
0.82
Mar 12, 2026
2.00
2.04
2.00
2.00
2.00
0.00%
15,329
0.08
Mar 11, 2026
2.04
2.10
2.00
2.00
2.00
-1.48%
52,337
0.27
Mar 10, 2026
1.96
2.07
1.96
2.03
2.03
+3.84%
38,255
0.20
Mar 09, 2026
1.90
2.01
1.90
1.96
1.96
-1.01%
49,446
0.26
Mar 06, 2026
1.96
2.00
1.91
1.98
1.98
+0.77%
15,506
0.08
Mar 05, 2026
2.03
2.07
1.93
1.96
1.96
-2.97%
52,663
0.26
Mar 04, 2026
1.96
2.04
1.96
2.02
2.02
+1.51%
19,083
0.09
Mar 03, 2026
2.08
2.08
1.90
1.99
1.99
0.00%
24,552
0.12
Mar 02, 2026
1.96
2.09
1.91
1.99
1.99
-1.24%
55,728
0.27
Feb 27, 2026
2.05
2.05
1.87
2.02
2.02
-1.42%
24,350
0.12
Feb 26, 2026
2.05
2.08
1.98
2.04
2.04
-0.49%
32,207
0.16
Feb 25, 2026
2.01
2.09
1.98
2.05
2.05
+1.94%
59,102
0.29
Feb 24, 2026
2.02
2.02
1.98
2.02
2.02
-0.44%
17,747
0.09
Feb 23, 2026
2.06
2.32
1.98
2.02
2.02
-2.41%
39,922
0.19
Feb 20, 2026
2.03
2.11
1.97
2.07
2.07
-0.48%
61,657
0.30
Feb 19, 2026
2.03
2.12
2.00
2.08
2.08
+1.96%
41,684
0.20
Feb 18, 2026
2.07
2.14
2.03
2.04
2.04
-0.97%
18,978
0.09
Feb 17, 2026
2.08
2.17
2.00
2.06
2.06
-0.96%
36,357
0.17
Feb 16, 2026
2.22
2.22
2.05
2.08
2.08
-4.54%
40,441
0.19
Feb 13, 2026
2.17
2.37
2.10
2.18
2.18
+1.82%
140,654
0.65
Feb 12, 2026
2.03
2.14
2.01
2.14
2.14
+4.89%
61,066
0.28
Feb 11, 2026
2.02
2.08
2.02
2.04
2.04
+1.95%
46,470
0.21
Feb 10, 2026
2.00
2.10
2.00
2.01
2.01
-3.33%
38,583
0.17
Feb 09, 2026
2.08
2.08
1.97
2.07
2.07
0.00%
22,114
0.10
Feb 06, 2026
2.02
2.07
1.95
2.07
2.07
+1.97%
56,440
0.25
Feb 05, 2026
1.96
2.07
1.92
2.03
2.03
+5.39%
77,314
0.35
Feb 04, 2026
1.85
1.97
1.83
1.93
1.93
+3.43%
104,664
0.47
Feb 03, 2026
1.85
1.92
1.84
1.87
1.87
-0.74%
79,416
0.36
Feb 02, 2026
1.81
2.02
1.81
1.88
1.88
-2.08%
57,537
0.26
Jan 30, 2026
1.94
1.98
1.91
1.92
1.92
-0.52%
84,355
0.38
Rows:
50