Qben Infra AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.640 | 9.640 | 9.460 | 9.460 | 9.460 | 11,489 |
| 2026-04-29 | 9.600 | 9.740 | 9.540 | 9.540 | 9.540 | 6,550 |
| 2026-04-28 | 9.740 | 9.740 | 9.520 | 9.580 | 9.580 | 1,571 |
| 2026-04-27 | 9.840 | 9.840 | 9.700 | 9.720 | 9.720 | 20,850 |
| 2026-04-24 | 9.820 | 9.980 | 9.700 | 9.740 | 9.740 | 17,852 |
| 2026-04-23 | 9.880 | 9.920 | 9.880 | 9.920 | 9.920 | 7,300 |
| 2026-04-22 | 10.150 | 10.150 | 9.820 | 9.960 | 9.960 | 14,801 |
| 2026-04-21 | 10.200 | 10.200 | 9.980 | 10.100 | 10.100 | 54,547 |
| 2026-04-20 | 10.200 | 10.300 | 9.560 | 10.000 | 10.000 | 134,128 |
| 2026-04-17 | 10.300 | 10.300 | 9.860 | 9.960 | 9.960 | 73,928 |
| 2026-04-16 | 10.100 | 10.800 | 10.000 | 10.300 | 10.300 | 143,221 |
| 2026-04-15 | 10.300 | 10.450 | 10.050 | 10.100 | 10.100 | 69,268 |
| 2026-04-14 | 9.660 | 10.500 | 9.200 | 10.050 | 10.050 | 162,659 |
| 2026-04-13 | 8.640 | 9.420 | 8.640 | 9.180 | 9.180 | 93,428 |
| 2026-04-10 | 8.600 | 8.720 | 8.600 | 8.720 | 8.720 | 5,310 |
| 2026-04-09 | 8.500 | 8.880 | 8.340 | 8.880 | 8.880 | 65,328 |
| 2026-04-08 | 9.260 | 9.560 | 8.460 | 8.620 | 8.620 | 53,146 |
| 2026-04-07 | 8.800 | 8.800 | 8.700 | 8.780 | 8.780 | 89,776 |
| 2026-04-02 | 8.820 | 8.820 | 8.640 | 8.780 | 8.780 | 31,099 |
| 2026-04-01 | 8.860 | 8.860 | 8.620 | 8.800 | 8.800 | 58,408 |
| 2026-03-31 | 8.840 | 8.920 | 8.700 | 8.700 | 8.700 | 71,319 |
| 2026-03-30 | 9.020 | 9.020 | 8.720 | 8.800 | 8.800 | 44,072 |
| 2026-03-27 | 8.940 | 9.020 | 8.920 | 9.000 | 9.000 | 37,589 |
| 2026-03-26 | 8.900 | 8.920 | 8.900 | 8.900 | 8.900 | 16,363 |
| 2026-03-25 | 9.000 | 9.000 | 8.720 | 9.000 | 9.000 | 32,903 |
| 2026-03-24 | 9.000 | 9.020 | 8.900 | 9.000 | 9.000 | 32,452 |
| 2026-03-23 | 9.100 | 9.100 | 8.980 | 8.980 | 8.980 | 11,500 |
| 2026-03-20 | 8.880 | 9.240 | 8.880 | 9.100 | 9.100 | 231,584 |
| 2026-03-19 | 9.000 | 9.060 | 8.900 | 9.060 | 9.060 | 73,223 |
| 2026-03-18 | 9.020 | 9.100 | 9.000 | 9.000 | 9.000 | 68,561 |
| 2026-03-17 | 9.080 | 9.080 | 8.880 | 9.000 | 9.000 | 20,849 |
| 2026-03-16 | 9.160 | 9.160 | 9.000 | 9.000 | 9.000 | 12,735 |
| 2026-03-13 | 9.000 | 9.160 | 9.000 | 9.120 | 9.120 | 18,008 |
| 2026-03-12 | 9.040 | 9.220 | 8.960 | 9.180 | 9.180 | 90,958 |
| 2026-03-11 | 9.380 | 9.420 | 9.000 | 9.200 | 9.200 | 106,854 |
| 2026-03-10 | 8.980 | 9.260 | 8.740 | 9.260 | 9.260 | 86,804 |
| 2026-03-09 | 8.520 | 9.000 | 8.340 | 9.000 | 9.000 | 129,953 |
| 2026-03-06 | 8.800 | 8.840 | 8.560 | 8.700 | 8.700 | 29,436 |
| 2026-03-05 | 8.860 | 9.000 | 8.780 | 8.780 | 8.780 | 27,692 |
| 2026-03-04 | 9.200 | 9.360 | 8.900 | 8.980 | 8.980 | 66,997 |
| 2026-03-03 | 8.920 | 9.200 | 8.820 | 9.020 | 9.020 | 113,402 |
| 2026-03-02 | 10.400 | 10.400 | 8.920 | 9.000 | 9.000 | 124,872 |
| 2026-02-27 | 10.050 | 10.050 | 8.560 | 9.760 | 9.760 | 544,868 |
| 2026-02-26 | 10.150 | 10.400 | 10.050 | 10.150 | 10.150 | 50,486 |
| 2026-02-25 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 50,478 |
| 2026-02-24 | 10.200 | 10.400 | 10.100 | 10.400 | 10.400 | 109,595 |
| 2026-02-23 | 9.840 | 10.100 | 9.840 | 10.050 | 10.050 | 43,174 |
| 2026-02-20 | 9.940 | 10.150 | 9.880 | 10.050 | 10.050 | 64,083 |
| 2026-02-19 | 10.050 | 10.100 | 9.940 | 9.960 | 9.960 | 38,258 |
| 2026-02-18 | 10.050 | 10.250 | 10.000 | 10.250 | 10.250 | 46,798 |
| 2026-02-17 | 10.000 | 10.250 | 9.980 | 10.000 | 10.000 | 56,264 |
| 2026-02-16 | 10.150 | 10.450 | 9.860 | 10.100 | 10.100 | 64,539 |
| 2026-02-13 | 10.000 | 10.100 | 9.880 | 10.100 | 10.100 | 44,952 |
| 2026-02-12 | 10.000 | 10.050 | 9.740 | 10.050 | 10.050 | 117,497 |
| 2026-02-11 | 10.000 | 10.150 | 10.000 | 10.100 | 10.100 | 49,453 |
| 2026-02-10 | 10.050 | 10.300 | 10.050 | 10.150 | 10.150 | 71,436 |
| 2026-02-09 | 10.050 | 10.200 | 9.960 | 10.150 | 10.150 | 55,044 |
| 2026-02-06 | 10.250 | 10.250 | 10.100 | 10.200 | 10.200 | 69,447 |
| 2026-02-05 | 10.400 | 10.650 | 10.100 | 10.150 | 10.150 | 139,108 |
| 2026-02-04 | 10.750 | 10.950 | 10.350 | 10.600 | 10.600 | 134,447 |
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.