Qben Infra AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.780 | 5.820 | 5.780 | 5.800 | 5.800 | 11,880 |
| 2026-10-19 | 5.920 | 5.920 | 5.720 | 5.760 | 5.760 | 18,028 |
| 2026-10-16 | 5.900 | 5.900 | 5.800 | 5.840 | 5.840 | 31,565 |
| 2026-10-15 | 5.680 | 5.820 | 5.640 | 5.820 | 5.820 | 32,048 |
| 2026-10-14 | 5.800 | 5.800 | 5.720 | 5.740 | 5.740 | 15,921 |
| 2026-10-13 | 5.820 | 5.820 | 5.700 | 5.800 | 5.800 | 17,542 |
| 2026-10-12 | 5.880 | 5.880 | 5.580 | 5.780 | 5.780 | 121,795 |
| 2026-10-09 | 5.760 | 5.920 | 5.760 | 5.900 | 5.900 | 32,410 |
| 2026-10-08 | 5.800 | 5.920 | 5.760 | 5.760 | 5.760 | 72,763 |
| 2026-10-07 | 6.000 | 6.000 | 5.840 | 5.940 | 5.940 | 34,267 |
| 2026-10-06 | 5.860 | 6.020 | 5.840 | 6.020 | 6.020 | 57,904 |
| 2026-10-05 | 6.020 | 6.060 | 5.840 | 5.900 | 5.900 | 26,604 |
| 2026-10-02 | 6.020 | 6.020 | 5.900 | 6.000 | 6.000 | 91,288 |
| 2026-10-01 | 6.080 | 6.140 | 6.020 | 6.100 | 6.100 | 37,870 |
| 2026-09-30 | 6.120 | 6.260 | 5.920 | 6.060 | 6.060 | 73,758 |
| 2026-09-29 | 6.400 | 6.420 | 6.060 | 6.200 | 6.200 | 103,933 |
| 2026-09-28 | 6.480 | 6.480 | 6.380 | 6.480 | 6.480 | 13,268 |
| 2026-09-25 | 6.200 | 6.540 | 6.180 | 6.480 | 6.480 | 25,549 |
| 2026-09-24 | 6.460 | 6.460 | 6.100 | 6.320 | 6.320 | 27,429 |
| 2026-09-23 | 6.400 | 6.540 | 6.380 | 6.460 | 6.460 | 27,063 |
| 2026-09-22 | 6.280 | 6.480 | 6.200 | 6.460 | 6.460 | 15,558 |
| 2026-09-21 | 6.360 | 6.380 | 6.240 | 6.340 | 6.340 | 27,359 |
| 2026-09-18 | 6.300 | 6.380 | 6.120 | 6.380 | 6.380 | 56,298 |
| 2026-09-17 | 5.880 | 6.300 | 5.880 | 6.300 | 6.300 | 43,489 |
| 2026-09-16 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 5,860 |
| 2026-09-15 | 5.800 | 6.000 | 5.740 | 5.880 | 5.880 | 54,431 |
| 2026-09-14 | 5.700 | 5.920 | 5.700 | 5.800 | 5.800 | 92,313 |
| 2026-09-11 | 5.840 | 5.840 | 5.560 | 5.820 | 5.820 | 54,025 |
| 2026-09-10 | 5.780 | 5.820 | 5.600 | 5.640 | 5.640 | 82,201 |
| 2026-09-09 | 6.000 | 6.060 | 5.760 | 5.760 | 5.760 | 123,682 |
| 2026-09-08 | 5.540 | 6.240 | 5.500 | 6.100 | 6.100 | 114,808 |
| 2026-09-07 | 5.460 | 5.640 | 5.360 | 5.540 | 5.540 | 86,516 |
| 2026-09-04 | 5.600 | 5.880 | 5.280 | 5.460 | 5.460 | 299,758 |
| 2026-09-03 | 5.180 | 5.720 | 5.180 | 5.720 | 5.720 | 240,217 |
| 2026-09-02 | 5.520 | 5.580 | 5.060 | 5.480 | 5.480 | 726,529 |
| 2026-09-01 | 5.380 | 5.420 | 4.950 | 5.420 | 5.420 | 2,697,860 |
| 2026-08-31 | 6.520 | 6.520 | 5.380 | 5.480 | 5.480 | 233,157 |
| 2026-08-28 | 6.860 | 6.920 | 6.380 | 6.580 | 6.580 | 120,558 |
| 2026-08-27 | 6.780 | 6.780 | 6.420 | 6.420 | 6.420 | 52,985 |
| 2026-08-26 | 6.820 | 6.820 | 6.700 | 6.800 | 6.800 | 20,523 |
| 2026-08-25 | 6.800 | 6.940 | 6.640 | 6.820 | 6.820 | 36,282 |
| 2026-08-24 | 6.920 | 7.020 | 6.800 | 6.800 | 6.800 | 28,960 |
| 2026-08-21 | 6.960 | 7.020 | 6.600 | 6.840 | 6.840 | 258,877 |
| 2026-08-20 | 7.300 | 7.380 | 6.500 | 6.800 | 6.800 | 113,873 |
| 2026-08-19 | 7.420 | 7.420 | 7.320 | 7.400 | 7.400 | 11,071 |
| 2026-08-18 | 7.480 | 7.580 | 7.300 | 7.420 | 7.420 | 30,550 |
| 2026-08-17 | 7.420 | 7.480 | 7.360 | 7.460 | 7.460 | 9,221 |
| 2026-08-14 | 7.440 | 7.500 | 7.420 | 7.440 | 7.440 | 15,735 |
| 2026-08-13 | 7.360 | 7.640 | 7.320 | 7.360 | 7.360 | 12,447 |
| 2026-08-12 | 7.500 | 7.500 | 7.300 | 7.380 | 7.380 | 22,025 |
| 2026-08-11 | 7.520 | 7.800 | 7.420 | 7.660 | 7.660 | 46,925 |
| 2026-08-10 | 7.400 | 7.520 | 7.400 | 7.480 | 7.480 | 11,003 |
| 2026-08-07 | 7.600 | 7.600 | 7.540 | 7.540 | 7.540 | 4,072 |
| 2026-08-06 | 7.540 | 7.640 | 7.360 | 7.580 | 7.580 | 4,451 |
| 2026-08-05 | 7.500 | 7.500 | 7.360 | 7.480 | 7.480 | 16,046 |
| 2026-08-04 | 7.660 | 7.840 | 7.500 | 7.500 | 7.500 | 20,764 |
| 2026-08-03 | 8.040 | 8.040 | 7.520 | 7.860 | 7.860 | 45,872 |
| 2026-07-31 | 7.860 | 7.860 | 7.540 | 7.800 | 7.800 | 9,117 |
| 2026-07-30 | 7.860 | 7.940 | 7.860 | 7.940 | 7.940 | 1,012 |
| 2026-07-29 | 7.980 | 7.980 | 7.800 | 7.860 | 7.860 | 8,310 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.