Qben Infra AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 12.500 | 12.850 | 12.300 | 12.700 | 12.700 | 7,457 |
| 2025-02-13 | 12.050 | 12.950 | 12.000 | 12.850 | 12.850 | 50,624 |
| 2025-02-12 | 11.950 | 12.150 | 11.950 | 12.100 | 12.100 | 25,669 |
| 2025-02-11 | 11.800 | 11.900 | 11.800 | 11.800 | 11.800 | 10,804 |
| 2025-02-10 | 11.950 | 12.150 | 11.900 | 11.900 | 11.900 | 21,892 |
| 2025-02-07 | 11.850 | 12.450 | 11.850 | 12.200 | 12.200 | 336 |
| 2025-02-06 | 12.200 | 12.500 | 11.400 | 12.500 | 12.500 | 33,432 |
| 2025-02-05 | 13.000 | 13.000 | 12.500 | 12.500 | 12.500 | 10,939 |
| 2025-02-04 | 13.000 | 13.000 | 12.150 | 12.750 | 12.750 | 27,546 |
| 2025-02-03 | 11.600 | 12.750 | 11.600 | 12.450 | 12.450 | 45,638 |
| 2025-01-31 | 10.300 | 12.000 | 10.250 | 11.600 | 11.600 | 149,649 |
| 2025-01-30 | 10.050 | 10.750 | 10.000 | 10.000 | 10.000 | 15,887 |
| 2025-01-29 | 11.050 | 11.050 | 9.680 | 10.350 | 10.350 | 47,316 |
| 2025-01-28 | 11.400 | 11.400 | 11.000 | 11.050 | 11.050 | 7,565 |
| 2025-01-27 | 11.450 | 12.000 | 10.800 | 11.450 | 11.450 | 75,278 |
| 2025-01-24 | 12.050 | 12.050 | 11.200 | 11.350 | 11.350 | 19,618 |
| 2025-01-23 | 12.400 | 12.400 | 11.800 | 11.900 | 11.900 | 27,260 |
| 2025-01-22 | 12.750 | 12.750 | 11.900 | 12.250 | 12.250 | 4,147 |
| 2025-01-21 | 12.400 | 12.850 | 12.000 | 12.000 | 12.000 | 5,271 |
| 2025-01-20 | 12.100 | 12.350 | 11.800 | 12.150 | 12.150 | 19,344 |
| 2025-01-17 | 12.600 | 12.600 | 12.100 | 12.350 | 12.350 | 5,749 |
| 2025-01-16 | 12.400 | 13.000 | 12.150 | 12.650 | 12.650 | 5,063 |
| 2025-01-15 | 12.550 | 12.814 | 12.104 | 12.812 | 12.812 | 15,891 |
| 2025-01-14 | 12.702 | 12.800 | 12.550 | 12.550 | 12.550 | 1,494 |
| 2025-01-13 | 13.150 | 13.150 | 12.500 | 12.600 | 12.600 | 3,436 |
| 2025-01-10 | 12.950 | 13.400 | 12.950 | 13.200 | 13.200 | 3,501 |
| 2025-01-09 | 12.650 | 13.400 | 12.650 | 13.400 | 13.400 | 3,068 |
| 2025-01-08 | 12.550 | 13.450 | 12.550 | 13.050 | 13.050 | 7,008 |
| 2025-01-07 | 13.200 | 13.200 | 12.500 | 12.900 | 12.900 | 8,852 |
| 2025-01-03 | 14.000 | 14.900 | 13.300 | 13.300 | 13.300 | 8,775 |
| 2025-01-02 | 15.000 | 15.000 | 13.100 | 13.950 | 13.950 | 13,475 |
| 2024-12-30 | 13.450 | 15.400 | 12.900 | 15.400 | 15.400 | 15,443 |
| 2024-12-27 | 13.550 | 13.550 | 12.750 | 13.450 | 13.450 | 11,541 |
| 2024-12-23 | 13.500 | 13.950 | 13.250 | 13.250 | 13.250 | 6,626 |
| 2024-12-20 | 13.850 | 13.850 | 12.700 | 13.500 | 13.500 | 17,600 |
| 2024-12-19 | 13.650 | 13.800 | 13.150 | 13.600 | 13.600 | 5,330 |
| 2024-12-18 | 12.050 | 14.650 | 12.050 | 13.650 | 13.650 | 40,000 |
| 2024-12-17 | 11.000 | 12.050 | 11.000 | 12.050 | 12.050 | 34,573 |
| 2024-12-16 | 11.500 | 11.600 | 11.000 | 11.300 | 11.300 | 58,486 |
| 2024-12-13 | 12.650 | 12.700 | 11.300 | 11.650 | 11.650 | 28,309 |
| 2024-12-12 | 12.700 | 13.400 | 12.550 | 12.600 | 12.600 | 24,171 |
| 2024-12-11 | 13.500 | 13.500 | 12.050 | 13.100 | 13.100 | 10,119 |
| 2024-12-10 | 13.950 | 13.950 | 12.400 | 13.500 | 13.500 | 108,698 |
| 2024-12-09 | 14.400 | 14.500 | 13.700 | 14.200 | 14.200 | 37,308 |
| 2024-12-06 | 14.300 | 14.550 | 14.050 | 14.400 | 14.400 | 9,822 |
| 2024-12-05 | 15.000 | 15.000 | 14.300 | 14.350 | 14.350 | 59,706 |
| 2024-12-04 | 15.000 | 15.000 | 14.250 | 14.500 | 14.500 | 32,278 |
| 2024-12-03 | 15.050 | 15.200 | 14.000 | 14.600 | 14.600 | 37,632 |
| 2024-12-02 | 16.400 | 16.400 | 14.200 | 15.000 | 15.000 | 74,593 |
| 2024-11-29 | 18.500 | 18.600 | 14.200 | 16.500 | 16.500 | 448,105 |
← NewerPage 8 of 8 · 470 trading days
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.