QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-06-30 | 6.250 | 6.250 | 5.800 | 6.200 | 6.200 | 1,452 |
| 2022-06-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-06-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-06-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-06-23 | 7.800 | 7.800 | 6.800 | 6.800 | 6.800 | 713 |
| 2022-06-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 11 |
| 2022-06-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 20 |
| 2022-06-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-06-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-06-16 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 992 |
| 2022-06-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-14 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 5,653 |
| 2022-06-13 | 6.400 | 6.750 | 6.400 | 6.400 | 6.400 | 3,016 |
| 2022-06-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 234 |
| 2022-06-09 | 6.550 | 6.800 | 6.550 | 6.550 | 6.550 | 2,708 |
| 2022-06-08 | 7.000 | 7.000 | 6.700 | 6.850 | 6.850 | 5,718 |
| 2022-06-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2022-06-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-06-02 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 18,080 |
| 2022-06-01 | 6.550 | 6.600 | 6.550 | 6.550 | 6.550 | 8,214 |
| 2022-05-31 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 2,012 |
| 2022-05-30 | 7.250 | 7.250 | 6.350 | 6.350 | 6.350 | 12,390 |
| 2022-05-27 | 6.500 | 7.250 | 6.500 | 7.250 | 7.250 | 31,611 |
| 2022-05-25 | 7.300 | 7.300 | 6.500 | 6.500 | 6.500 | 113 |
| 2022-05-24 | 6.713 | 6.713 | 6.713 | 6.713 | 6.713 | 0 |
| 2022-05-23 | 6.713 | 6.713 | 6.713 | 6.713 | 6.713 | 0 |
| 2022-05-20 | 6.713 | 6.713 | 6.713 | 6.713 | 6.713 | 0 |
| 2022-05-19 | 6.713 | 6.713 | 6.713 | 6.713 | 6.713 | 0 |
| 2022-05-18 | 6.713 | 6.713 | 6.713 | 6.713 | 6.713 | 0 |
| 2022-05-17 | 7.409 | 7.409 | 6.563 | 6.713 | 6.713 | 1,333 |
| 2022-05-16 | 6.464 | 6.464 | 6.464 | 6.464 | 6.464 | 0 |
| 2022-05-13 | 6.563 | 6.613 | 6.464 | 6.464 | 6.464 | 26,350 |
| 2022-05-12 | 6.862 | 6.862 | 6.862 | 6.862 | 6.862 | 364 |
| 2022-05-11 | 6.514 | 6.563 | 6.514 | 6.563 | 6.563 | 2,128 |
| 2022-05-10 | 6.663 | 6.663 | 6.265 | 6.265 | 6.265 | 60,636 |
| 2022-05-09 | 7.458 | 7.458 | 6.961 | 6.961 | 6.961 | 9,894 |
| 2022-05-06 | 6.961 | 6.961 | 6.961 | 6.961 | 6.961 | 0 |
| 2022-05-05 | 7.011 | 7.210 | 6.961 | 6.961 | 6.961 | 8,100 |
| 2022-05-04 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2022-05-03 | 8.900 | 8.900 | 7.110 | 7.160 | 7.160 | 20,753 |
| 2022-05-02 | 7.458 | 7.458 | 7.458 | 7.458 | 7.458 | 1,340 |
| 2022-04-29 | 7.409 | 7.409 | 7.409 | 7.409 | 7.409 | 0 |
| 2022-04-28 | 7.409 | 7.409 | 7.409 | 7.409 | 7.409 | 0 |
| 2022-04-27 | 8.751 | 8.751 | 6.464 | 7.409 | 7.409 | 52,247 |
| 2022-04-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-04-25 | 9.497 | 9.497 | 8.950 | 8.950 | 8.950 | 1,098 |
| 2022-04-22 | 9.000 | 9.795 | 9.000 | 9.795 | 9.795 | 485 |
| 2022-04-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 502 |
| 2022-04-20 | 9.944 | 9.944 | 9.944 | 9.944 | 9.944 | 0 |
| 2022-04-19 | 9.000 | 9.944 | 8.950 | 9.944 | 9.944 | 24,134 |
| 2022-04-14 | 9.696 | 9.696 | 9.696 | 9.696 | 9.696 | 20,858 |
| 2022-04-13 | 9.696 | 9.696 | 9.696 | 9.696 | 9.696 | 110 |
| 2022-04-12 | 9.696 | 9.696 | 9.696 | 9.696 | 9.696 | 20,626 |
| 2022-04-11 | 8.950 | 8.950 | 8.652 | 8.652 | 8.652 | 1,345 |
| 2022-04-08 | 8.851 | 8.851 | 8.851 | 8.851 | 8.851 | 0 |
| 2022-04-07 | 9.447 | 9.447 | 8.851 | 8.851 | 8.851 | 367 |
| 2022-04-06 | 9.447 | 9.447 | 9.447 | 9.447 | 9.447 | 285 |
| 2022-04-05 | 9.447 | 9.447 | 9.447 | 9.447 | 9.447 | 0 |
| 2022-04-04 | 9.447 | 9.447 | 9.447 | 9.447 | 9.447 | 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.