QBNK Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	5.000	5.000	4.320	5.000	5.000	6,215
2023-11-28	4.800	6.000	4.800	5.000	5.000	247,118
2023-11-27	4.320	4.320	4.320	4.320	4.320	0
2023-11-24	4.300	4.400	4.300	4.320	4.320	12,262
2023-11-23	4.300	4.300	4.200	4.200	4.200	1,400
2023-11-22	4.200	4.200	4.200	4.200	4.200	1,000
2023-11-21	4.060	4.060	4.060	4.060	4.060	0
2023-11-20	4.060	4.060	4.060	4.060	4.060	50
2023-11-17	4.080	4.080	4.060	4.060	4.060	1,000
2023-11-16	3.900	3.980	3.900	3.980	3.980	1,579
2023-11-15	3.900	4.400	3.900	3.900	3.900	15,009
2023-11-14	3.540	3.900	3.540	3.900	3.900	940
2023-11-13	3.980	3.980	3.980	3.980	3.980	0
2023-11-10	3.980	3.980	3.980	3.980	3.980	0
2023-11-09	3.980	3.980	3.980	3.980	3.980	25
2023-11-08	4.260	4.260	4.260	4.260	4.260	0
2023-11-07	4.260	4.260	4.260	4.260	4.260	0
2023-11-06	4.300	4.300	3.620	4.260	4.260	98
2023-11-03	4.300	4.300	4.300	4.300	4.300	0
2023-11-02	4.300	4.300	4.300	4.300	4.300	0
2023-11-01	4.300	4.300	4.300	4.300	4.300	0
2023-10-31	4.300	4.300	4.300	4.300	4.300	0
2023-10-30	4.300	4.300	4.300	4.300	4.300	0
2023-10-27	4.420	4.420	3.580	4.300	4.300	5,615
2023-10-26	4.000	4.440	4.000	4.440	4.440	1,441
2023-10-25	3.780	3.780	3.780	3.780	3.780	0
2023-10-24	3.780	3.780	3.780	3.780	3.780	0
2023-10-23	3.860	3.860	3.780	3.780	3.780	1,000
2023-10-20	3.840	3.840	3.840	3.840	3.840	0
2023-10-19	3.840	3.840	3.840	3.840	3.840	0
2023-10-18	3.840	3.840	3.840	3.840	3.840	2,000
2023-10-17	3.780	3.780	3.780	3.780	3.780	0
2023-10-16	3.780	3.780	3.780	3.780	3.780	1,828
2023-10-13	3.960	3.960	3.780	3.780	3.780	176
2023-10-12	4.020	4.020	4.020	4.020	4.020	0
2023-10-11	4.020	4.020	4.020	4.020	4.020	0
2023-10-10	4.020	4.020	4.020	4.020	4.020	0
2023-10-09	4.020	4.020	4.020	4.020	4.020	0
2023-10-06	4.020	4.020	4.020	4.020	4.020	19
2023-10-05	4.020	4.020	4.020	4.020	4.020	0
2023-10-04	4.000	4.020	4.000	4.020	4.020	1,900
2023-10-03	4.000	4.000	4.000	4.000	4.000	10,000
2023-10-02	4.160	4.160	4.000	4.000	4.000	25,157
2023-09-29	4.100	4.100	4.100	4.100	4.100	20
2023-09-28	4.660	4.660	4.660	4.660	4.660	0
2023-09-27	4.660	4.660	4.660	4.660	4.660	0
2023-09-26	4.060	4.660	4.060	4.660	4.660	1,150
2023-09-25	4.180	4.180	4.080	4.180	4.180	590
2023-09-22	4.200	4.200	4.200	4.200	4.200	0
2023-09-21	4.200	4.200	4.200	4.200	4.200	0
2023-09-20	4.400	4.400	4.200	4.200	4.200	14,500
2023-09-19	4.400	4.400	4.400	4.400	4.400	0
2023-09-18	4.100	4.400	4.100	4.400	4.400	5,013
2023-09-15	4.360	4.980	4.360	4.980	4.980	4,264
2023-09-14	4.120	4.120	4.120	4.120	4.120	95
2023-09-13	4.120	4.120	4.120	4.120	4.120	0
2023-09-12	4.120	4.120	4.120	4.120	4.120	100
2023-09-11	4.300	4.300	4.300	4.300	4.300	0
2023-09-08	4.300	4.300	4.300	4.300	4.300	0
2023-09-07	4.300	4.300	4.300	4.300	4.300	1,859

← NewerPage 13 of 21 · 1,254 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.