QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 50 |
| 2023-09-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 922 |
| 2023-09-04 | 4.400 | 4.400 | 4.080 | 4.180 | 4.180 | 4,338 |
| 2023-09-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 30 |
| 2023-08-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-08-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4,414 |
| 2023-08-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-08-28 | 5.200 | 5.200 | 4.260 | 4.380 | 4.380 | 5,595 |
| 2023-08-25 | 5.650 | 5.650 | 4.140 | 5.200 | 5.200 | 770 |
| 2023-08-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-08-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 86 |
| 2023-08-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 400 |
| 2023-08-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 |
| 2023-08-14 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 573 |
| 2023-08-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 275 |
| 2023-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2023-08-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 334 |
| 2023-08-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-08-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 368 |
| 2023-08-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2023-08-03 | 4.220 | 5.850 | 4.220 | 4.440 | 4.440 | 2,278 |
| 2023-08-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-08-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 100 |
| 2023-07-31 | 5.850 | 5.850 | 4.220 | 4.220 | 4.220 | 140 |
| 2023-07-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-07-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 16 |
| 2023-07-26 | 4.220 | 5.850 | 4.220 | 4.460 | 4.460 | 218 |
| 2023-07-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 354 |
| 2023-07-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-07-21 | 4.800 | 5.900 | 4.800 | 5.900 | 5.900 | 11,008 |
| 2023-07-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 94 |
| 2023-07-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 40 |
| 2023-07-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-07-17 | 3.920 | 4.880 | 3.920 | 4.880 | 4.880 | 2,040 |
| 2023-07-14 | 4.040 | 4.600 | 4.020 | 4.600 | 4.600 | 18,851 |
| 2023-07-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2023-07-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2,000 |
| 2023-07-11 | 4.100 | 4.460 | 4.100 | 4.460 | 4.460 | 120 |
| 2023-07-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 30 |
| 2023-07-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 42 |
| 2023-07-06 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2023-07-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,000 |
| 2023-07-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-07-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,350 |
| 2023-06-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 80 |
| 2023-06-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2023-06-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2023-06-27 | 4.300 | 4.300 | 4.060 | 4.060 | 4.060 | 1,828 |
| 2023-06-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 869 |
| 2023-06-22 | 4.520 | 4.520 | 4.500 | 4.520 | 4.520 | 26,463 |
| 2023-06-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,495 |
| 2023-06-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 25 |
| 2023-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-06-16 | 4.400 | 5.350 | 4.400 | 5.200 | 5.200 | 251 |
| 2023-06-15 | 4.140 | 4.400 | 4.140 | 4.400 | 4.400 | 6,305 |
| 2023-06-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 10,076 |
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.