QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 3,500 |
| 2026-10-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-10-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-10-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 11 |
| 2026-10-12 | 6.400 | 6.750 | 6.200 | 6.200 | 6.200 | 3,628 |
| 2026-10-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 13 |
| 2026-10-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,105 |
| 2026-10-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-10-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-10-05 | 6.200 | 6.200 | 5.650 | 5.650 | 5.650 | 5,105 |
| 2026-10-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,750 |
| 2026-10-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-09-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 364 |
| 2026-09-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 24 |
| 2026-09-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 306 |
| 2026-09-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,849 |
| 2026-09-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-09-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,112 |
| 2026-09-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-09-21 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 1,500 |
| 2026-09-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-09-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 77 |
| 2026-09-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-08-31 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-08-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,169 |
| 2026-08-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 40 |
| 2026-08-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-18 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 2,741 |
| 2026-08-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 273 |
| 2026-08-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-13 | 7.050 | 7.350 | 7.050 | 7.350 | 7.350 | 13,624 |
| 2026-08-12 | 7.400 | 7.500 | 7.250 | 7.250 | 7.250 | 34,455 |
| 2026-08-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2026-08-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2026-08-07 | 7.050 | 7.750 | 7.050 | 7.750 | 7.750 | 119 |
| 2026-08-06 | 6.950 | 7.950 | 6.950 | 7.200 | 7.200 | 9,529 |
| 2026-08-05 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 550 |
| 2026-08-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-07-31 | 7.350 | 7.350 | 7.100 | 7.100 | 7.100 | 20,423 |
| 2026-07-30 | 8.100 | 8.100 | 6.550 | 6.800 | 6.800 | 332 |
| 2026-07-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-07-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-07-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
Page 1 of 2 · 65 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.