QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 6,688 |
| 2026-07-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 100 |
| 2026-07-22 | 7.300 | 7.300 | 5.800 | 6.700 | 6.700 | 8,348 |
| 2026-07-21 | 6.950 | 8.500 | 6.950 | 7.500 | 7.500 | 2,982 |
| 2026-07-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-07-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-07-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-07-15 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 2,131 |
| 2026-07-14 | 7.450 | 7.450 | 6.450 | 6.750 | 6.750 | 72,515 |
| 2026-07-13 | 6.750 | 7.650 | 6.150 | 6.800 | 6.800 | 34,910 |
| 2026-07-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,200 |
| 2026-07-09 | 5.900 | 7.700 | 5.450 | 5.450 | 5.450 | 5,525 |
| 2026-07-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-07-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-07-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-07-03 | 5.150 | 5.850 | 5.150 | 5.850 | 5.850 | 585 |
| 2026-07-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,347 |
| 2026-07-01 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 1,507 |
| 2026-06-30 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 340 |
| 2026-06-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-25 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 7,865 |
| 2026-06-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-22 | 5.450 | 5.700 | 5.450 | 5.700 | 5.700 | 2,310 |
| 2026-06-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 36 |
| 2026-06-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-12 | 6.050 | 6.050 | 5.700 | 5.700 | 5.700 | 437 |
| 2026-06-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,004 |
| 2026-06-10 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 889 |
| 2026-06-09 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,135 |
| 2026-06-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 |
| 2026-06-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 50 |
| 2026-06-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-06-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2026-06-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-06-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2026-05-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 |
| 2026-05-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 156 |
| 2026-05-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-05-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 20 |
| 2026-05-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-05-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-05-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-05-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-05-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-05-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-05-15 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 5,000 |
| 2026-05-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-05-12 | 6.550 | 6.550 | 6.200 | 6.200 | 6.200 | 1,404 |
| 2026-05-11 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 261 |
| 2026-05-08 | 6.200 | 6.600 | 6.050 | 6.600 | 6.600 | 78,470 |
| 2026-05-07 | 6.650 | 6.900 | 6.650 | 6.900 | 6.900 | 8,408 |
| 2026-05-06 | 6.700 | 7.050 | 6.700 | 7.050 | 7.050 | 34,563 |
| 2026-05-05 | 5.550 | 6.600 | 5.550 | 6.600 | 6.600 | 4,384 |
| 2026-05-04 | 6.000 | 6.500 | 6.000 | 6.400 | 6.400 | 21,070 |
| 2026-04-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-04-29 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 11,395 |
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.