QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 110 |
| 2022-12-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,454 |
| 2022-12-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-12-13 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 77 |
| 2022-12-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-12-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 165 |
| 2022-12-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-12-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-11-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-11-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-11-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-11-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-11-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 124 |
| 2022-11-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 120 |
| 2022-11-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-11-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-11-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-11-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 390 |
| 2022-11-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-11-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-11-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,100 |
| 2022-11-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-11-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-11-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-11-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-11-07 | 3.780 | 4.800 | 3.780 | 4.800 | 4.800 | 924 |
| 2022-11-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,250 |
| 2022-11-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-11-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-11-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-28 | 4.340 | 4.600 | 4.340 | 4.600 | 4.600 | 12,979 |
| 2022-10-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-10-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-10-25 | 3.340 | 4.200 | 3.340 | 4.100 | 4.100 | 42,583 |
| 2022-10-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 869 |
| 2022-10-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 43 |
| 2022-10-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,173 |
| 2022-10-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-10-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-09-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-09-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 166 |
| 2022-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.