Qben Infra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	9.580	9.580	9.420	9.480	9.480	6,317
2025-08-08	9.480	9.500	9.380	9.500	9.500	10,974
2025-08-07	9.220	9.500	9.220	9.480	9.480	19,433
2025-08-06	9.300	9.400	9.300	9.400	9.400	12,530
2025-08-05	9.260	9.300	9.060	9.300	9.300	37,123
2025-08-04	9.300	9.300	9.140	9.280	9.280	15,880
2025-08-01	9.300	9.300	8.960	9.280	9.280	50,564
2025-07-31	9.500	9.500	9.280	9.300	9.300	15,699
2025-07-30	9.460	9.600	9.320	9.480	9.480	17,647
2025-07-29	9.660	9.800	9.360	9.560	9.560	22,379
2025-07-28	9.640	9.680	9.500	9.660	9.660	13,377
2025-07-25	9.480	9.900	9.140	9.640	9.640	14,642
2025-07-24	9.400	9.420	9.060	9.220	9.220	10,797
2025-07-23	9.500	9.700	9.440	9.480	9.480	16,444
2025-07-22	9.880	9.880	9.500	9.500	9.500	8,968
2025-07-21	9.680	9.780	9.600	9.700	9.700	10,659
2025-07-18	9.600	9.740	9.540	9.700	9.700	3,125
2025-07-17	10.000	10.150	9.660	9.660	9.660	58,507
2025-07-16	9.480	10.450	9.200	10.150	10.150	64,137
2025-07-15	10.250	10.300	9.500	9.500	9.500	44,107
2025-07-14	10.350	10.350	10.000	10.250	10.250	42,656
2025-07-11	10.550	10.550	10.250	10.450	10.450	3,173
2025-07-10	10.550	10.550	10.300	10.450	10.450	8,880
2025-07-09	10.600	10.800	10.400	10.400	10.400	45,170
2025-07-08	10.550	10.800	10.550	10.700	10.700	26,107
2025-07-07	10.650	10.950	10.450	10.550	10.550	34,314
2025-07-04	10.400	10.650	10.400	10.650	10.650	28,323
2025-07-03	10.300	10.700	10.300	10.600	10.600	77,175
2025-07-02	10.300	10.450	10.150	10.450	10.450	38,851
2025-07-01	10.600	10.650	10.300	10.400	10.400	21,631
2025-06-30	10.400	10.450	10.100	10.450	10.450	39,611
2025-06-27	10.850	10.850	10.250	10.450	10.450	48,755
2025-06-26	10.600	10.850	10.600	10.850	10.850	4,743
2025-06-25	10.850	10.850	10.450	10.650	10.650	44,202
2025-06-24	10.850	10.900	10.550	10.700	10.700	46,904
2025-06-23	10.400	10.750	10.400	10.450	10.450	19,786
2025-06-19	10.350	10.450	10.200	10.400	10.400	46,727
2025-06-18	11.000	11.000	10.300	10.400	10.400	69,324
2025-06-17	10.550	10.850	10.550	10.800	10.800	16,750
2025-06-16	10.600	11.150	10.550	10.550	10.550	24,965
2025-06-13	11.600	11.600	10.650	10.650	10.650	24,955
2025-06-12	11.000	11.150	10.700	10.900	10.900	22,822
2025-06-11	11.150	11.700	11.150	11.400	11.400	75,907
2025-06-10	10.900	11.150	10.850	11.150	11.150	15,847
2025-06-09	10.000	10.900	10.000	10.900	10.900	45,249
2025-06-05	10.550	10.650	10.300	10.500	10.500	28,941
2025-06-04	10.550	10.550	10.300	10.350	10.350	19,792
2025-06-03	10.400	10.400	10.400	10.400	10.400	2,512
2025-06-02	10.350	10.350	10.000	10.200	10.200	7,626
2025-05-30	10.450	10.700	10.250	10.250	10.250	35,708
2025-05-28	10.350	10.450	10.300	10.300	10.300	10,176
2025-05-27	10.450	10.550	10.250	10.400	10.400	24,256
2025-05-26	10.850	11.100	10.350	10.450	10.450	16,567
2025-05-23	11.350	11.350	10.000	10.450	10.450	59,620
2025-05-22	11.150	11.750	11.100	11.500	11.500	17,526
2025-05-21	11.000	11.150	11.000	11.150	11.150	13,399
2025-05-20	11.600	11.650	10.600	10.700	10.700	36,668
2025-05-19	11.850	12.000	11.300	11.300	11.300	41,324
2025-05-16	12.200	12.500	11.600	11.850	11.850	16,336
2025-05-15	12.750	12.850	12.400	12.500	12.500	113,670

← NewerPage 6 of 8 · 470 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.