QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6.500 | 6.500 | 6.050 | 6.050 | 6.050 | 1,163 |
| 2024-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,733 |
| 2024-05-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 50 |
| 2024-05-20 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 8,540 |
| 2024-05-17 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 1,259 |
| 2024-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 150 |
| 2024-05-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 50 |
| 2024-05-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 50 |
| 2024-05-08 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 2,674 |
| 2024-05-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-05-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,000 |
| 2024-05-03 | 5.800 | 6.200 | 5.800 | 6.150 | 6.150 | 3,646 |
| 2024-05-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 140 |
| 2024-04-30 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 135 |
| 2024-04-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2024-04-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-04-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 750 |
| 2024-04-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 3,066 |
| 2024-04-22 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 2,417 |
| 2024-04-19 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 442 |
| 2024-04-18 | 8.400 | 8.400 | 6.450 | 6.450 | 6.450 | 326 |
| 2024-04-17 | 6.250 | 7.250 | 6.250 | 7.250 | 7.250 | 146 |
| 2024-04-16 | 6.450 | 6.450 | 5.850 | 5.950 | 5.950 | 4,136 |
| 2024-04-15 | 6.200 | 8.700 | 5.850 | 6.150 | 6.150 | 3,402 |
| 2024-04-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-04-11 | 7.450 | 7.450 | 6.200 | 6.200 | 6.200 | 11,265 |
| 2024-04-10 | 6.450 | 9.450 | 6.450 | 7.500 | 7.500 | 4,550 |
| 2024-04-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 238 |
| 2024-04-08 | 5.000 | 5.800 | 5.000 | 5.500 | 5.500 | 16,688 |
| 2024-04-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-04-04 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 585 |
| 2024-04-03 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,929 |
| 2024-04-02 | 6.500 | 6.500 | 5.650 | 5.650 | 5.650 | 5,794 |
| 2024-03-28 | 5.550 | 6.300 | 5.550 | 6.300 | 6.300 | 1,545 |
| 2024-03-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 50 |
| 2024-03-26 | 6.150 | 6.150 | 5.550 | 5.750 | 5.750 | 5,892 |
| 2024-03-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 3,212 |
| 2024-03-22 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 364 |
| 2024-03-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-03-20 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 14,096 |
| 2024-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-18 | 6.300 | 6.300 | 5.450 | 5.600 | 5.600 | 10,292 |
| 2024-03-15 | 7.000 | 7.000 | 5.850 | 6.500 | 6.500 | 19,286 |
| 2024-03-14 | 5.600 | 6.350 | 5.600 | 5.900 | 5.900 | 11,547 |
| 2024-03-13 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 22,890 |
| 2024-03-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 474 |
| 2024-03-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 50 |
| 2024-03-08 | 6.000 | 6.000 | 5.200 | 5.950 | 5.950 | 10,889 |
| 2024-03-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2024-03-06 | 7.200 | 7.200 | 5.450 | 5.600 | 5.600 | 1,327 |
| 2024-03-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,835 |
| 2024-03-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-03-01 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 3,830 |
| 2024-02-29 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 4,615 |
| 2024-02-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,000 |
| 2024-02-27 | 5.550 | 6.200 | 5.550 | 6.200 | 6.200 | 8,566 |
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.