QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 4.140 | 4.480 | 3.700 | 4.480 | 4.480 | 6,637 |
| 2023-06-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-06-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 20 |
| 2023-06-08 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-06-07 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-06-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-06-02 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-06-01 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-05-31 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-05-30 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 50 |
| 2023-05-29 | 4.880 | 4.880 | 4.140 | 4.140 | 4.140 | 4,025 |
| 2023-05-26 | 4.120 | 4.880 | 4.120 | 4.880 | 4.880 | 175 |
| 2023-05-25 | 4.040 | 4.980 | 4.040 | 4.980 | 4.980 | 1,943 |
| 2023-05-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-05-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-05-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-05-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-05-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 800 |
| 2023-05-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 140 |
| 2023-05-15 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 1,415 |
| 2023-05-12 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 251 |
| 2023-05-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2023-05-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2023-05-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2,500 |
| 2023-05-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2023-05-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 100 |
| 2023-05-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 133 |
| 2023-05-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-05-02 | 5.000 | 5.000 | 4.400 | 4.520 | 4.520 | 805 |
| 2023-04-28 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 1,294 |
| 2023-04-27 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 1,348 |
| 2023-04-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 300 |
| 2023-04-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2023-04-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-21 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 2,093 |
| 2023-04-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 20 |
| 2023-04-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2023-04-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2023-04-17 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 2,359 |
| 2023-04-14 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 770 |
| 2023-04-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 8 |
| 2023-04-12 | 4.720 | 4.720 | 4.120 | 4.120 | 4.120 | 800 |
| 2023-04-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 34 |
| 2023-04-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-04-05 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 5,195 |
| 2023-04-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 555 |
| 2023-04-03 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 2,644 |
| 2023-03-31 | 4.880 | 4.880 | 4.500 | 4.880 | 4.880 | 580 |
| 2023-03-30 | 4.980 | 4.980 | 4.500 | 4.500 | 4.500 | 551 |
| 2023-03-29 | 4.260 | 4.700 | 3.640 | 4.700 | 4.700 | 8,099 |
| 2023-03-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-03-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 570 |
| 2023-03-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-03-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-03-22 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,448 |
| 2023-03-21 | 5.150 | 5.150 | 4.400 | 4.880 | 4.880 | 13,957 |
| 2023-03-20 | 4.740 | 5.150 | 4.380 | 5.150 | 5.150 | 7,907 |
| 2023-03-17 | 4.800 | 4.800 | 4.400 | 4.400 | 4.400 | 850 |
| 2023-03-16 | 5.650 | 5.650 | 4.900 | 4.900 | 4.900 | 477 |
| 2023-03-15 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 6,000 |
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.