Qben Infra AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.700	10.950	10.650	10.800	10.800	58,271
2026-02-02	10.850	10.900	10.600	10.650	10.650	52,290
2026-01-30	10.950	11.000	10.700	10.750	10.750	27,635
2026-01-29	11.200	11.300	10.850	10.900	10.900	253,148
2026-01-28	11.300	11.450	11.200	11.400	11.400	68,912
2026-01-27	11.500	11.500	11.000	11.250	11.250	139,637
2026-01-26	11.500	11.900	11.500	11.800	11.800	267,329
2026-01-23	11.000	11.050	10.750	10.900	10.900	100,444
2026-01-22	11.000	11.300	10.850	11.000	11.000	110,621
2026-01-21	11.000	11.300	10.900	11.050	11.050	160,715
2026-01-20	11.100	11.150	10.750	10.950	10.950	171,990
2026-01-19	11.050	11.400	11.050	11.100	11.100	77,095
2026-01-16	11.300	11.600	11.300	11.400	11.400	251,263
2026-01-15	11.450	11.500	11.250	11.500	11.500	190,538
2026-01-14	11.350	11.750	11.300	11.350	11.350	192,622
2026-01-13	11.200	11.500	11.100	11.500	11.500	101,177
2026-01-12	11.500	11.500	11.150	11.150	11.150	44,155
2026-01-09	11.300	11.750	11.100	11.400	11.400	129,555
2026-01-08	11.650	11.700	11.300	11.300	11.300	66,926
2026-01-07	12.000	12.100	11.550	11.650	11.650	126,269
2026-01-05	12.600	12.600	12.000	12.000	12.000	74,991
2026-01-02	12.400	12.600	12.250	12.500	12.500	135,600
2025-12-30	12.350	12.650	12.300	12.650	12.650	261,858
2025-12-29	11.450	12.850	11.450	12.300	12.300	518,718
2025-12-23	10.700	11.400	10.650	11.200	11.200	335,072
2025-12-22	9.860	11.300	9.760	10.600	10.600	282,460
2025-12-19	9.880	9.940	9.820	9.860	9.860	75,202
2025-12-18	9.620	9.880	9.360	9.860	9.860	97,879
2025-12-17	9.840	9.840	9.460	9.540	9.540	37,355
2025-12-16	9.480	10.250	9.300	9.860	9.860	1,951,325
2025-12-15	9.740	9.740	9.320	9.560	9.560	33,429
2025-12-12	9.500	9.740	9.500	9.700	9.700	52,014
2025-12-11	9.580	9.600	9.480	9.600	9.600	26,846
2025-12-10	9.520	9.620	9.460	9.600	9.600	49,331
2025-12-09	9.720	9.720	9.460	9.700	9.700	79,854
2025-12-08	9.700	9.880	9.700	9.800	9.800	33,029
2025-12-05	9.940	9.940	9.760	9.820	9.820	2,597
2025-12-04	9.720	9.860	9.680	9.820	9.820	48,629
2025-12-03	9.920	9.960	9.740	9.860	9.860	56,254
2025-12-02	9.900	9.960	9.760	9.900	9.900	47,755
2025-12-01	9.960	9.960	9.680	9.880	9.880	56,685
2025-11-28	10.500	10.500	9.800	10.000	10.000	165,750
2025-11-27	10.200	10.650	10.050	10.600	10.600	52,714
2025-11-26	10.000	10.400	9.960	10.400	10.400	224,817
2025-11-25	9.960	10.200	9.960	10.100	10.100	46,304
2025-11-24	10.100	10.100	9.780	9.780	9.780	37,481
2025-11-21	9.940	10.200	9.800	10.000	10.000	82,675
2025-11-20	9.920	10.050	9.660	9.880	9.880	73,831
2025-11-19	10.350	10.350	9.760	9.960	9.960	99,206
2025-11-18	10.550	10.700	10.350	10.400	10.400	102,427
2025-11-17	10.500	10.900	10.500	10.550	10.550	243,428
2025-11-14	10.550	10.750	10.500	10.750	10.750	32,557
2025-11-13	10.500	10.750	10.300	10.750	10.750	89,188
2025-11-12	10.550	10.550	10.350	10.450	10.450	34,820
2025-11-11	10.700	10.800	10.600	10.800	10.800	45,899
2025-11-10	10.900	10.900	10.850	10.850	10.850	26,145
2025-11-07	10.700	11.000	10.600	10.800	10.800	115,375
2025-11-06	10.850	11.000	10.700	10.700	10.700	158,977
2025-11-05	10.900	11.300	10.800	10.850	10.850	202,199
2025-11-04	11.450	11.450	10.850	10.900	10.900	114,702

← NewerPage 4 of 5 · 251 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.