QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2022-09-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 500 |
| 2022-09-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2022-09-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-09-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2022-09-12 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 1,045 |
| 2022-09-09 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 1,010 |
| 2022-09-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-09-07 | 4.200 | 4.240 | 4.200 | 4.220 | 4.220 | 3,265 |
| 2022-09-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2022-09-02 | 4.780 | 4.780 | 4.320 | 4.320 | 4.320 | 60 |
| 2022-09-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,500 |
| 2022-08-31 | 4.480 | 4.720 | 4.240 | 4.240 | 4.240 | 6,696 |
| 2022-08-30 | 4.800 | 4.800 | 4.280 | 4.500 | 4.500 | 35,949 |
| 2022-08-29 | 4.940 | 5.100 | 4.660 | 4.700 | 4.700 | 11,041 |
| 2022-08-26 | 5.300 | 5.300 | 4.940 | 4.940 | 4.940 | 6,523 |
| 2022-08-25 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 839 |
| 2022-08-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2022-08-23 | 5.550 | 5.950 | 5.500 | 5.500 | 5.500 | 15,750 |
| 2022-08-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 75 |
| 2022-08-19 | 5.550 | 5.850 | 5.000 | 5.850 | 5.850 | 24,711 |
| 2022-08-18 | 5.950 | 6.000 | 5.750 | 5.950 | 5.950 | 18,343 |
| 2022-08-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-08-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-08-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-08-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-08-11 | 5.550 | 6.100 | 5.550 | 6.100 | 6.100 | 5,085 |
| 2022-08-10 | 5.550 | 6.050 | 5.500 | 6.050 | 6.050 | 9,119 |
| 2022-08-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-08-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 200 |
| 2022-08-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,000 |
| 2022-08-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 959 |
| 2022-08-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 20 |
| 2022-08-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-08-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 175 |
| 2022-07-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3 |
| 2022-07-28 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 1,247 |
| 2022-07-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-07-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-07-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-07-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-07-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-07-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-07-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2022-07-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-11 | 6.400 | 6.400 | 5.450 | 6.400 | 6.400 | 1,160 |
| 2022-07-08 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 15,421 |
| 2022-07-07 | 5.350 | 5.950 | 5.350 | 5.950 | 5.950 | 2,045 |
| 2022-07-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-07-05 | 6.000 | 6.000 | 5.300 | 5.300 | 5.300 | 3,082 |
| 2022-07-04 | 5.350 | 5.800 | 5.350 | 5.700 | 5.700 | 4,194 |
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.