Stockholm - Free Realtime Quote SEK

Qlife Holding AB (publ) (QLIFE.ST)

Compare
2.4000 0.0000 (0.00%)
As of 3:20 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 2.3000 2.4000 2.2800 2.4000 2.4000 28,496
Nov 18, 2024 2.3200 2.4000 2.2800 2.4000 2.4000 18,589
Nov 15, 2024 2.4000 2.4000 2.2600 2.4000 2.4000 4,151
Nov 14, 2024 2.4200 2.4200 2.3000 2.4000 2.4000 22,095
Nov 13, 2024 2.3600 2.4600 2.2200 2.4200 2.4200 18,966
Nov 12, 2024 2.4600 2.6400 2.2200 2.2200 2.2200 51,500
Nov 11, 2024 2.3400 2.9800 2.3400 2.5800 2.5800 5,691
Nov 8, 2024 2.3200 2.7000 2.3200 2.5400 2.5400 110,393
Nov 7, 2024 2.4000 2.5600 2.3200 2.4200 2.4200 22,583
Nov 6, 2024 2.4000 2.5400 2.3000 2.4000 2.4000 26,358
Nov 5, 2024 2.4200 2.6000 2.4000 2.4600 2.4600 21,007
Nov 4, 2024 2.4200 2.5000 2.3800 2.5000 2.5000 29,495
Nov 1, 2024 2.4400 2.5400 2.4200 2.5000 2.5000 10,525
Oct 31, 2024 2.7600 2.7600 2.5000 2.5200 2.5200 20,153
Oct 30, 2024 2.5800 2.7600 2.5400 2.6400 2.6400 9,575
Oct 29, 2024 2.8800 2.9800 2.5800 2.7400 2.7400 43,101
Oct 28, 2024 2.4200 3.1400 2.3200 2.8600 2.8600 138,770
Oct 25, 2024 2.4200 2.4400 2.3600 2.4200 2.4200 4,256
Oct 24, 2024 2.4000 2.4400 2.3200 2.4200 2.4200 11,369
Oct 23, 2024 2.4400 2.4400 2.3200 2.4200 2.4200 8,084
Oct 22, 2024 2.4600 2.4600 2.3400 2.4400 2.4400 5,792
Oct 21, 2024 2.4800 2.4800 2.3800 2.4600 2.4600 11,194
Oct 18, 2024 2.5200 2.5200 2.3400 2.4800 2.4800 76,918
Oct 17, 2024 2.4000 2.5400 2.3400 2.5400 2.5400 6,852
Oct 16, 2024 2.6000 2.6000 2.4000 2.4000 2.4000 14,035
Oct 15, 2024 2.5000 2.6000 2.3400 2.6000 2.6000 16,926
Oct 14, 2024 2.5400 2.5400 2.4400 2.5000 2.5000 17,367
Oct 11, 2024 2.4800 2.5400 2.4000 2.5400 2.5400 12,790
Oct 10, 2024 2.4600 2.4800 2.4200 2.4800 2.4800 12,062
Oct 9, 2024 2.4000 2.5000 2.3400 2.4600 2.4600 7,316
Oct 8, 2024 2.4000 2.5400 2.4000 2.4000 2.4000 19,415
Oct 7, 2024 2.4800 2.5600 2.3600 2.5600 2.5600 23,865
Oct 4, 2024 2.4000 2.5600 2.3000 2.4800 2.4800 8,114
Oct 3, 2024 2.6000 2.6000 2.3000 2.4000 2.4000 56,086
Oct 2, 2024 2.9200 3.0000 2.5400 2.5400 2.5400 155,928
Oct 1, 2024 2.6800 3.2000 2.4000 2.6600 2.6600 114,816
Sep 30, 2024 2.4400 2.6800 2.3800 2.6800 2.6800 17,028
Sep 27, 2024 2.3800 2.5400 2.3400 2.4400 2.4400 27,302
Sep 26, 2024 2.5200 2.6800 2.3400 2.4200 2.4200 23,162
Sep 25, 2024 2.5600 2.6200 2.3200 2.5200 2.5200 53,714
Sep 24, 2024 2.5200 2.7000 2.5200 2.5400 2.5400 3,581
Sep 23, 2024 2.7000 2.8400 2.5000 2.5000 2.5000 19,510
Sep 20, 2024 2.8000 2.8600 2.7000 2.7000 2.7000 22,870
Sep 19, 2024 2.8600 3.0400 2.7000 2.8200 2.8200 25,814
Sep 18, 2024 3.0400 3.2000 2.7200 2.8800 2.8800 51,362
Sep 17, 2024 3.1400 3.1800 2.9000 3.0800 3.0800 31,454
Sep 16, 2024 3.0400 3.2000 2.9000 3.1400 3.1400 51,298
Sep 13, 2024 3.2600 3.2600 2.8800 3.0400 3.0400 47,389
Sep 12, 2024 2.6800 3.4800 2.6800 3.2600 3.2600 242,703
Sep 11, 2024 2.4800 2.8600 2.4800 2.6800 2.6800 95,626
Sep 10, 2024 2.5600 2.8200 2.3000 2.4800 2.4800 74,848
Sep 9, 2024 2.8500 2.9950 2.5250 2.5500 2.5500 92,383
Sep 6, 2024 3.3000 3.6800 2.7000 2.8500 2.8500 243,772
Sep 5, 2024 3.2000 3.8980 2.8220 3.3000 3.3000 100,618
Sep 4, 2024 2.9000 4.3400 2.8400 3.1800 3.1800 148,357
Sep 3, 2024 2.6600 3.2400 2.6600 2.6600 2.6600 52,630
Sep 2, 2024 2.9800 3.9000 2.6400 2.6400 2.6400 19,842
Aug 30, 2024 2.6200 3.0000 2.6000 2.9800 2.9800 82,155
Aug 29, 2024 2.5000 2.6800 2.3000 2.5200 2.5200 5,827
Aug 28, 2024 2.7000 2.8400 2.2600 2.4200 2.4200 18,849
Aug 27, 2024 2.8600 2.8600 2.5200 2.7000 2.7000 8,663
Aug 26, 2024 3.0000 3.0000 2.4400 2.8600 2.8600 9,372
Aug 23, 2024 3.0400 3.0800 2.8000 3.0000 3.0000 15,205
Aug 22, 2024 3.1000 3.1000 2.7200 3.0200 3.0200 11,260
Aug 21, 2024 3.1000 3.2800 2.9200 3.1000 3.1000 32,729
Aug 20, 2024 3.0400 3.5800 3.0000 3.1000 3.1000 57,981
Aug 19, 2024 3.0400 3.5800 3.0000 3.0400 3.0400 58,317
Aug 16, 2024 2.9400 3.4400 2.5200 3.0400 3.0400 91,299
Aug 15, 2024 2.9600 2.9600 2.6000 2.9400 2.9400 44,966
Aug 14, 2024 2.4400 2.9800 2.4400 2.9600 2.9600 66,651
Aug 13, 2024 2.5400 3.0000 2.4400 2.8800 2.8800 89,148
Aug 12, 2024 2.9000 2.9800 2.4000 2.5400 2.5400 66,028
Aug 9, 2024 2.7400 2.9000 2.4000 2.9000 2.9000 40,862
Aug 8, 2024 2.5200 2.7800 2.3400 2.7400 2.7400 63,627
Aug 7, 2024 2.8400 2.8400 2.1200 2.5200 2.5200 93,272
Aug 6, 2024 2.5000 2.8800 2.0200 2.6800 2.6800 216,444
Aug 5, 2024 1.6300 3.0000 1.4000 2.5000 2.5000 438,715
Aug 2, 2024 1.6300 1.6900 1.5200 1.6300 1.6300 77,745
Aug 1, 2024 1.6100 1.6600 1.4200 1.6300 1.6300 197,731
Jul 31, 2024 1.3900 1.7900 1.3900 1.6100 1.6100 233,998
Jul 30, 2024 1:2000 Stock Splits
Jul 30, 2024 2.0000 2.5000 1.3010 1.3700 1.3700 928,597
Jul 29, 2024 2.2000 2.2000 1.8000 2.2000 2.2000 19,099
Jul 26, 2024 1.8000 2.2000 1.8000 2.2000 2.2000 28,782
Jul 25, 2024 1.8000 2.2000 1.8000 1.8000 1.8000 14,517
Jul 24, 2024 2.2000 2.2000 1.8000 2.0000 2.0000 13,280
Jul 23, 2024 2.2000 2.2000 1.8000 2.2000 2.2000 16,410
Jul 22, 2024 2.0000 2.6000 1.6000 2.2000 2.2000 108,597
Jul 19, 2024 2.4000 2.4000 1.6000 2.0000 2.0000 176,647
Jul 18, 2024 2.4000 2.4000 2.2000 2.4000 2.4000 30,487
Jul 17, 2024 2.6000 2.6000 2.2000 2.4000 2.4000 22,232
Jul 16, 2024 2.4000 2.6000 2.2000 2.6000 2.6000 19,672
Jul 15, 2024 2.4000 2.6000 2.2000 2.4000 2.4000 18,932
Jul 12, 2024 2.4000 2.4000 2.2000 2.4000 2.4000 19,762
Jul 11, 2024 2.2000 2.4000 2.2000 2.4000 2.4000 15,923
Jul 10, 2024 2.4000 2.4000 2.2000 2.2000 2.2000 42,995
Jul 9, 2024 2.4000 2.4000 2.0000 2.4000 2.4000 43,946
Jul 8, 2024 2.8000 2.8000 2.0000 2.6000 2.6000 95,797
Jul 5, 2024 2.6000 2.8000 2.4000 2.8000 2.8000 21,248
Jul 4, 2024 2.4000 2.8000 2.2000 2.6000 2.6000 98,500
Jul 3, 2024 2.4000 2.6000 2.0000 2.2000 2.2000 45,803
Jul 2, 2024 2.2000 3.2000 2.2000 2.4000 2.4000 309,575
Jul 1, 2024 2.4000 2.6000 1.8000 2.2000 2.2000 109,705
Jun 28, 2024 3.0000 3.0000 2.2000 2.4000 2.4000 114,698
Jun 27, 2024 2.8000 3.0000 2.6000 3.0000 3.0000 37,219
Jun 26, 2024 3.0000 3.2000 2.6000 2.8000 2.8000 107,320
Jun 25, 2024 3.4000 3.4000 2.8000 3.0000 3.0000 117,611
Jun 24, 2024 4.2000 4.2000 3.0000 3.4000 3.4000 192,108
Jun 20, 2024 4.2000 4.4000 4.0000 4.2000 4.2000 23,195
Jun 19, 2024 4.0000 4.2000 3.8000 4.2000 4.2000 35,226
Jun 18, 2024 3.8000 4.0000 3.8000 4.0000 4.0000 19,064
Jun 17, 2024 4.0000 4.0000 3.6000 3.8000 3.8000 28,469
Jun 14, 2024 4.0000 4.0000 3.6000 3.8000 3.8000 27,087
Jun 13, 2024 4.0000 4.0000 3.6000 4.0000 4.0000 34,084
Jun 12, 2024 4.0000 4.2000 3.6000 4.0000 4.0000 52,387
Jun 11, 2024 4.2000 4.6000 3.8000 4.0000 4.0000 87,788
Jun 10, 2024 4.4000 5.0000 4.0000 4.4000 4.4000 174,272
Jun 7, 2024 4.2000 4.6000 3.8000 4.4000 4.4000 75,759
Jun 5, 2024 4.4000 4.4000 3.8000 4.2000 4.2000 128,016
Jun 4, 2024 4.6000 4.8000 3.8000 4.4000 4.4000 98,682
Jun 3, 2024 4.6000 5.6000 4.4000 4.6000 4.6000 161,626
May 31, 2024 4.4000 5.0000 4.2000 4.8000 4.8000 69,057
May 30, 2024 5.4000 5.4000 4.6000 4.8000 4.8000 120,957
May 29, 2024 4.6000 6.2000 4.4000 5.2000 5.2000 183,712
May 28, 2024 4.0000 4.8000 4.0000 4.4000 4.4000 90,867
May 27, 2024 4.2000 4.2000 3.6000 3.8000 3.8000 73,627
May 24, 2024 4.2000 4.6000 3.8000 4.4000 4.4000 54,303
May 23, 2024 4.4000 4.8000 3.4000 4.0000 4.0000 108,975
May 22, 2024 4.8000 5.0000 4.4000 4.6000 4.6000 29,233
May 21, 2024 5.0000 5.0000 4.6000 4.8000 4.8000 8,267
May 20, 2024 5.0000 5.2000 4.6000 5.0000 5.0000 15,309
May 17, 2024 5.4000 5.6000 4.8000 5.0000 5.0000 69,660
May 16, 2024 5.6000 5.8000 5.2000 5.4000 5.4000 22,114
May 15, 2024 5.8000 5.8000 5.2000 5.4000 5.4000 21,778
May 14, 2024 5.6000 6.0000 5.4000 5.8000 5.8000 22,397
May 13, 2024 5.4000 5.8000 5.4000 5.4000 5.4000 17,846
May 10, 2024 6.0000 6.2000 5.4000 5.4000 5.4000 70,468
May 8, 2024 6.8000 6.8000 5.8000 6.0000 6.0000 28,055
May 7, 2024 6.2000 6.8000 6.2000 6.8000 6.8000 15,165
May 6, 2024 6.0000 6.6000 6.0000 6.2000 6.2000 27,078
May 3, 2024 6.0000 6.4000 5.6000 6.0000 6.0000 35,489
May 2, 2024 6.0000 6.0000 5.6000 6.0000 6.0000 13,684
Apr 30, 2024 6.0000 6.4000 5.6000 5.6000 5.6000 75,080
Apr 29, 2024 5.6000 6.0000 5.6000 6.0000 6.0000 19,066
Apr 26, 2024 6.0000 6.0000 5.4000 5.6000 5.6000 23,940
Apr 25, 2024 6.4000 6.4000 5.8000 6.0000 6.0000 30,436
Apr 24, 2024 6.8000 7.0000 5.4000 6.4000 6.4000 77,537
Apr 23, 2024 7.2000 7.6000 6.4000 6.6000 6.6000 57,170
Apr 22, 2024 7.0000 7.4000 6.4000 7.2000 7.2000 7,708
Apr 19, 2024 6.6000 7.2000 6.4000 7.0000 7.0000 21,231
Apr 18, 2024 6.4000 7.2000 6.2000 6.6000 6.6000 15,602
Apr 17, 2024 6.0000 6.4000 5.6000 6.4000 6.4000 18,096
Apr 16, 2024 6.4000 6.6000 5.8000 6.0000 6.0000 13,137
Apr 15, 2024 6.4000 6.4000 5.8000 6.4000 6.4000 20,287
Apr 12, 2024 7.2000 7.4000 5.8000 6.2000 6.2000 73,345
Apr 11, 2024 7.0000 7.2000 6.6000 7.2000 7.2000 17,288
Apr 10, 2024 7.6000 7.6000 7.0000 7.0000 7.0000 11,455
Apr 9, 2024 7.8000 8.4000 7.0000 7.6000 7.6000 42,578
Apr 8, 2024 9.2000 9.2000 7.2000 7.6000 7.6000 211,912
Apr 5, 2024 12.0000 14.0000 6.6000 9.0000 9.0000 452,552
Apr 4, 2024 21.4000 23.8000 18.0000 21.4000 21.4000 7,273
Apr 3, 2024 21.4000 21.4000 17.4000 21.0000 21.0000 4,703
Apr 2, 2024 22.6000 23.0000 19.0000 21.6000 21.6000 6,087
Mar 28, 2024 24.0000 24.0000 20.0000 21.8000 21.8000 4,061
Mar 27, 2024 21.2000 26.0000 19.8000 23.0000 23.0000 22,794
Mar 26, 2024 26.2000 28.4000 20.8000 23.0000 23.0000 18,434
Mar 25, 2024 20.2000 35.4000 20.2000 25.8000 25.8000 115,131
Mar 22, 2024 17.4000 18.8000 16.0000 16.8000 16.8000 8,676
Mar 21, 2024 21.0000 22.4000 12.0000 17.4000 17.4000 20,497
Mar 20, 2024 23.2000 23.2000 20.6000 21.0000 21.0000 2,066
Mar 19, 2024 22.0000 23.2000 20.8000 23.2000 23.2000 1,379
Mar 18, 2024 22.2000 24.0000 22.0000 22.0000 22.0000 1,072
Mar 15, 2024 23.0000 24.0000 20.0000 23.2000 23.2000 2,399
Mar 14, 2024 24.2000 24.4000 21.0000 23.0000 23.0000 2,343
Mar 13, 2024 21.2000 27.0000 21.0000 24.2000 24.2000 5,317
Mar 12, 2024 23.6000 23.6000 14.2000 20.8000 20.8000 7,426
Mar 11, 2024 24.2000 25.6000 22.6000 23.4000 23.4000 1,773
Mar 8, 2024 25.4000 25.6000 23.2000 23.6000 23.6000 4,919
Mar 7, 2024 27.6000 27.6000 24.2000 25.4000 25.4000 2,107
Mar 6, 2024 27.0000 28.8000 23.8000 27.6000 27.6000 5,355
Mar 5, 2024 25.6000 29.0000 23.0000 27.0000 27.0000 3,631
Mar 4, 2024 25.6000 25.6000 22.4000 25.4000 25.4000 2,959
Mar 1, 2024 26.0000 27.8000 22.0000 25.6000 25.6000 1,336
Feb 29, 2024 29.6000 29.6000 25.2000 26.0000 26.0000 3,724
Feb 28, 2024 25.0000 33.0000 24.0000 29.6000 29.6000 9,019
Feb 27, 2024 24.4000 25.6000 22.4000 24.0000 24.0000 4,036
Feb 26, 2024 26.0000 26.4000 22.4000 24.4000 24.4000 9,227
Feb 23, 2024 21.6000 44.4000 21.6000 26.0000 26.0000 44,657
Feb 22, 2024 22.2000 23.4000 21.2000 21.6000 21.6000 278
Feb 21, 2024 26.0000 26.0000 20.0000 22.2000 22.2000 6,528
Feb 20, 2024 23.6000 24.0000 22.0000 23.6000 23.6000 1,135
Feb 19, 2024 24.0000 24.2000 22.0000 23.6000 23.6000 1,891
Feb 16, 2024 22.4000 27.6000 22.4000 24.4000 24.4000 10,281
Feb 15, 2024 23.8000 23.8000 20.2000 22.4000 22.4000 5,491
Feb 14, 2024 24.4000 25.8000 22.8000 24.4000 24.4000 3,299
Feb 13, 2024 26.6000 28.2000 24.2000 24.4000 24.4000 4,695
Feb 12, 2024 30.6000 33.8000 25.8000 28.2000 28.2000 6,977
Feb 9, 2024 36.0000 37.2000 30.6000 30.6000 30.6000 5,038
Feb 8, 2024 36.0000 40.0000 32.0000 36.0000 36.0000 10,337
Feb 7, 2024 34.8000 49.2000 32.8000 35.8000 35.8000 33,678
Feb 6, 2024 24.9514 24.9514 17.7155 21.7077 21.7077 11,318
Feb 5, 2024 23.7038 24.9514 23.7038 24.9514 24.9514 4,075
Feb 2, 2024 21.2087 23.7038 21.2087 23.3295 23.3295 1,189
Feb 1, 2024 20.9592 22.9553 20.9592 22.3315 22.3315 2,250
Jan 31, 2024 23.5790 23.5790 20.8344 20.9592 20.9592 2,279
Jan 30, 2024 19.9611 23.7038 19.9611 22.0820 22.0820 4,499
Jan 29, 2024 21.9572 21.9572 18.9630 19.9611 19.9611 5,065
Jan 26, 2024 21.8324 24.0781 20.7096 21.9572 21.9572 1,340
Jan 25, 2024 22.8305 26.0742 19.2126 21.8324 21.8324 6,303
Jan 24, 2024 18.7135 26.8227 18.7135 22.8305 22.8305 14,446
Jan 23, 2024 18.7135 18.8383 17.9650 18.7135 18.7135 1,610
Jan 22, 2024 19.4621 19.4621 18.2145 18.8383 18.8383 1,268
Jan 19, 2024 20.0859 20.4601 18.4640 19.4621 19.4621 2,706
Jan 18, 2024 17.3412 20.7096 16.4679 20.0859 20.0859 3,055
Jan 17, 2024 19.0878 20.5849 16.3431 18.0897 18.0897 3,249
Jan 16, 2024 20.5849 20.5849 18.8383 18.8383 18.8383 2,071
Jan 15, 2024 20.8344 21.0839 20.0859 20.5849 20.5849 1,396
Jan 12, 2024 20.2106 20.5849 19.8363 20.5849 20.5849 2,634
Jan 11, 2024 20.7096 21.0839 18.9630 20.2106 20.2106 4,427
Jan 10, 2024 20.0859 20.7096 18.2145 20.4601 20.4601 5,060
Jan 9, 2024 20.3354 21.0839 18.7135 20.0859 20.0859 5,507
Jan 8, 2024 22.5810 23.3295 17.4660 20.3354 20.3354 10,262
Jan 5, 2024 22.9553 24.3276 22.4562 22.4562 22.4562 2,691
Jan 4, 2024 24.7019 24.7019 22.2067 22.9553 22.9553 7,876
Jan 3, 2024 23.7038 26.8227 22.4562 23.7038 23.7038 6,149
Jan 2, 2024 24.8266 25.0761 22.4562 23.5790 23.5790 2,232
Dec 29, 2023 24.0781 25.3256 24.0781 24.8266 24.8266 2,295
Dec 28, 2023 24.9514 25.9494 23.7038 24.9514 24.9514 2,110
Dec 27, 2023 24.8266 27.0722 24.7019 24.7019 24.7019 4,330
Dec 22, 2023 25.0761 27.4465 23.7038 24.8266 24.8266 9,709
Dec 21, 2023 26.8227 26.8227 23.9533 25.2009 25.2009 5,209
Dec 20, 2023 27.0722 27.5713 24.3276 24.9514 24.9514 11,856
Dec 19, 2023 26.8227 27.4465 25.6999 26.9475 26.9475 5,054
Dec 18, 2023 29.0683 29.0683 24.9514 26.6980 26.6980 7,356
Dec 15, 2023 25.4504 28.1950 24.9514 26.1989 26.1989 14,968
Dec 14, 2023 29.9416 29.9416 24.9514 25.4504 25.4504 28,613
Dec 13, 2023 35.6805 36.0547 27.9455 29.9416 29.9416 112,844
Dec 12, 2023 69.8638 72.3590 56.1406 57.1386 57.1386 12,967
Dec 11, 2023 72.2342 73.6065 60.3823 67.3687 67.3687 20,048
Dec 8, 2023 88.4526 90.9477 66.8697 73.6065 73.6065 51,706
Dec 7, 2023 54.5187 111.6574 53.6454 87.3298 87.3298 202,078
Dec 6, 2023 61.8794 61.8794 50.4018 53.6454 53.6454 9,393
Dec 5, 2023 59.1347 72.1095 52.8969 61.8794 61.8794 36,852
Dec 4, 2023 39.4232 59.2595 39.4232 52.8969 52.8969 57,017
Dec 1, 2023 36.9280 43.6649 33.6843 39.1736 39.1736 8,650
Nov 30, 2023 37.9261 38.6746 35.8052 36.9280 36.9280 1,731
Nov 29, 2023 36.9280 39.9222 35.9300 38.0508 38.0508 5,925
Nov 28, 2023 39.5479 39.5479 36.1795 37.0528 37.0528 3,168
Nov 27, 2023 37.4271 39.4232 36.1795 38.9241 38.9241 1,908
Nov 24, 2023 38.7994 39.7974 36.6785 37.5518 37.5518 1,184
Nov 23, 2023 38.4251 39.6727 36.4290 38.7994 38.7994 1,293
Nov 22, 2023 36.9280 39.6727 35.3062 38.4251 38.4251 2,962
Nov 21, 2023 39.7974 39.7974 34.9319 36.9280 36.9280 2,631
Nov 20, 2023 37.8013 38.6746 36.4290 36.9280 36.9280 1,779

Related Tickers

BOUL.ST Boule Diagnostics AB (publ)
6.78
+0.59%
 
SDET.ST SensoDetect Aktiebolag (publ)
0.2100
+0.96%
 
ACIXF Acarix AB (publ)
0.0298
0.00%
 
ACARIX.ST Acarix AB (publ)
0.3180
-0.47%
 
VIRO.CO ViroGates A/S
14.40
+12.50%
 
QTRX Quanterix Corporation
11.25
+0.62%
 
BRKR Bruker Corporation
48.70
-1.44%
 
GN.CO GN Store Nord A/S
130.70
-0.53%