QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.340 | 4.340 | 4.140 | 4.160 | 4.160 | 28,716 |
| 2023-03-13 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 20,011 |
| 2023-03-10 | 4.440 | 4.440 | 4.300 | 4.300 | 4.300 | 5,000 |
| 2023-03-09 | 4.980 | 4.980 | 4.380 | 4.520 | 4.520 | 7,027 |
| 2023-03-08 | 4.320 | 4.500 | 4.320 | 4.320 | 4.320 | 3,172 |
| 2023-03-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 80 |
| 2023-03-06 | 4.120 | 5.000 | 4.120 | 4.420 | 4.420 | 5,688 |
| 2023-03-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 550 |
| 2023-03-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,945 |
| 2023-03-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 33 |
| 2023-02-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 18 |
| 2023-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-02-14 | 4.520 | 5.450 | 4.520 | 5.450 | 5.450 | 1,125 |
| 2023-02-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 942 |
| 2023-02-10 | 4.500 | 5.500 | 4.500 | 5.500 | 5.500 | 5,200 |
| 2023-02-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-02-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,512 |
| 2023-02-07 | 5.800 | 5.800 | 4.500 | 4.520 | 4.520 | 3,176 |
| 2023-02-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-03 | 5.050 | 5.250 | 5.000 | 5.000 | 5.000 | 930 |
| 2023-02-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-02-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-01-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-01-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2023-01-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-01-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-01-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-01-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2023-01-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 15 |
| 2023-01-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 133 |
| 2023-01-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-01-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-01-16 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 993 |
| 2023-01-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-01-12 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 1,505 |
| 2023-01-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
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.