Qben Infra AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 4,409 |
| 2026-07-27 | 7.800 | 8.040 | 7.560 | 8.040 | 8.040 | 6,691 |
| 2026-07-24 | 8.000 | 8.000 | 7.840 | 8.000 | 8.000 | 5,738 |
| 2026-07-23 | 7.840 | 7.980 | 7.840 | 7.980 | 7.980 | 10,269 |
| 2026-07-22 | 7.800 | 8.100 | 7.800 | 8.080 | 8.080 | 10,757 |
| 2026-07-21 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 4,725 |
| 2026-07-20 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 251 |
| 2026-07-17 | 7.800 | 7.800 | 7.620 | 7.740 | 7.740 | 7,067 |
| 2026-07-16 | 7.820 | 7.900 | 7.680 | 7.900 | 7.900 | 12,690 |
| 2026-07-15 | 8.000 | 8.000 | 7.740 | 7.860 | 7.860 | 14,161 |
| 2026-07-14 | 8.040 | 8.040 | 7.720 | 7.820 | 7.820 | 25,399 |
| 2026-07-13 | 7.840 | 8.040 | 7.720 | 8.040 | 8.040 | 12,737 |
| 2026-07-10 | 7.820 | 7.940 | 7.820 | 7.900 | 7.900 | 23,576 |
| 2026-07-09 | 7.720 | 7.980 | 7.720 | 7.960 | 7.960 | 15,813 |
| 2026-07-08 | 7.600 | 7.880 | 7.600 | 7.880 | 7.880 | 9,756 |
| 2026-07-07 | 7.800 | 7.800 | 7.620 | 7.740 | 7.740 | 16,177 |
| 2026-07-06 | 7.880 | 8.200 | 7.800 | 7.880 | 7.880 | 34,971 |
| 2026-07-03 | 7.720 | 7.900 | 7.700 | 7.900 | 7.900 | 14,539 |
| 2026-07-02 | 7.700 | 7.840 | 7.700 | 7.720 | 7.720 | 14,762 |
| 2026-07-01 | 7.780 | 7.900 | 7.700 | 7.820 | 7.820 | 12,372 |
| 2026-06-30 | 7.920 | 7.920 | 7.760 | 7.920 | 7.920 | 6,348 |
| 2026-06-29 | 7.900 | 7.900 | 7.780 | 7.840 | 7.840 | 15,484 |
| 2026-06-26 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 3,501 |
| 2026-06-25 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 25,982 |
| 2026-06-24 | 7.980 | 8.040 | 7.980 | 7.980 | 7.980 | 23,869 |
| 2026-06-23 | 7.820 | 7.960 | 7.820 | 7.960 | 7.960 | 4,545 |
| 2026-06-22 | 8.080 | 8.080 | 7.760 | 7.980 | 7.980 | 23,344 |
| 2026-06-18 | 7.780 | 7.900 | 7.760 | 7.900 | 7.900 | 4,865 |
| 2026-06-17 | 8.020 | 8.020 | 7.780 | 7.880 | 7.880 | 21,182 |
| 2026-06-16 | 7.760 | 8.060 | 7.760 | 7.980 | 7.980 | 11,595 |
| 2026-06-15 | 8.020 | 8.200 | 7.660 | 7.880 | 7.880 | 128,104 |
| 2026-06-12 | 8.240 | 8.240 | 8.000 | 8.000 | 8.000 | 58,992 |
| 2026-06-11 | 8.120 | 8.120 | 7.900 | 8.000 | 8.000 | 3,564 |
| 2026-06-10 | 8.600 | 8.600 | 8.000 | 8.100 | 8.100 | 5,248 |
| 2026-06-09 | 8.180 | 8.220 | 7.980 | 8.080 | 8.080 | 65,505 |
| 2026-06-08 | 8.280 | 8.400 | 7.940 | 8.200 | 8.200 | 121,281 |
| 2026-06-05 | 8.640 | 8.760 | 8.300 | 8.480 | 8.480 | 26,619 |
| 2026-06-04 | 8.840 | 8.900 | 8.520 | 8.560 | 8.560 | 54,995 |
| 2026-06-03 | 9.200 | 9.200 | 8.820 | 8.860 | 8.860 | 58,525 |
| 2026-06-02 | 9.360 | 9.720 | 9.100 | 9.380 | 9.380 | 39,552 |
| 2026-06-01 | 9.420 | 9.540 | 9.400 | 9.400 | 9.400 | 20,616 |
| 2026-05-29 | 10.200 | 10.200 | 9.440 | 9.600 | 9.600 | 51,104 |
| 2026-05-28 | 9.880 | 10.000 | 9.700 | 10.000 | 10.000 | 21,618 |
| 2026-05-27 | 9.720 | 10.050 | 9.720 | 9.900 | 9.900 | 31,387 |
| 2026-05-26 | 10.150 | 10.150 | 9.740 | 9.900 | 9.900 | 17,679 |
| 2026-05-25 | 9.980 | 10.150 | 9.900 | 10.150 | 10.150 | 16,980 |
| 2026-05-22 | 9.780 | 9.980 | 9.780 | 9.980 | 9.980 | 23,129 |
| 2026-05-21 | 10.150 | 10.250 | 9.760 | 9.920 | 9.920 | 51,084 |
| 2026-05-20 | 9.680 | 10.150 | 9.660 | 9.980 | 9.980 | 75,930 |
| 2026-05-19 | 9.460 | 9.740 | 9.240 | 9.720 | 9.720 | 17,327 |
| 2026-05-18 | 9.220 | 9.480 | 9.220 | 9.480 | 9.480 | 10,806 |
| 2026-05-15 | 9.540 | 9.540 | 9.200 | 9.360 | 9.360 | 5,938 |
| 2026-05-13 | 9.180 | 9.420 | 9.180 | 9.420 | 9.420 | 4,354 |
| 2026-05-12 | 9.180 | 9.240 | 9.160 | 9.180 | 9.180 | 5,806 |
| 2026-05-11 | 9.120 | 9.140 | 9.120 | 9.120 | 9.120 | 6,610 |
| 2026-05-08 | 9.200 | 9.360 | 9.140 | 9.320 | 9.320 | 19,079 |
| 2026-05-07 | 9.340 | 9.340 | 9.180 | 9.180 | 9.180 | 21,731 |
| 2026-05-06 | 9.500 | 9.500 | 9.300 | 9.400 | 9.400 | 32,425 |
| 2026-05-05 | 9.420 | 9.700 | 9.420 | 9.540 | 9.540 | 22,762 |
| 2026-05-04 | 9.400 | 9.680 | 9.300 | 9.680 | 9.680 | 31,606 |
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.