QBNK Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	12.828	12.828	12.828	12.828	12.828	0
2022-01-05	12.828	12.828	12.828	12.828	12.828	100
2022-01-04	12.331	12.928	12.033	12.828	12.828	1,140
2022-01-03	12.331	13.425	12.331	13.425	13.425	102
2021-12-30	13.524	13.524	13.524	13.524	13.524	402
2021-12-29	12.331	12.331	12.331	12.331	12.331	1,005
2021-12-28	12.629	12.629	12.629	12.629	12.629	0
2021-12-27	12.629	12.629	12.629	12.629	12.629	0
2021-12-23	12.629	12.629	12.629	12.629	12.629	380
2021-12-22	13.723	13.723	13.723	13.723	13.723	43
2021-12-21	13.723	13.723	13.723	13.723	13.723	0
2021-12-20	13.723	13.723	13.723	13.723	13.723	0
2021-12-17	13.723	13.723	13.723	13.723	13.723	0
2021-12-16	12.431	13.723	12.331	13.723	13.723	997
2021-12-15	12.431	12.431	12.431	12.431	12.431	0
2021-12-14	12.431	12.431	12.431	12.431	12.431	72
2021-12-13	12.928	12.928	12.928	12.928	12.928	100
2021-12-10	13.027	13.027	13.027	13.027	13.027	0
2021-12-09	12.431	13.027	12.431	13.027	13.027	2,941
2021-12-08	13.922	13.922	13.922	13.922	13.922	0
2021-12-07	12.431	13.922	12.431	13.922	13.922	10,276
2021-12-06	12.331	12.331	12.331	12.331	12.331	2,463
2021-12-03	12.431	12.431	12.431	12.431	12.431	2,083
2021-12-02	13.823	13.823	12.431	13.127	13.127	2,557
2021-12-01	12.331	12.331	12.331	12.331	12.331	0
2021-11-30	13.326	13.326	12.331	12.331	12.331	8,406
2021-11-29	12.530	12.530	12.530	12.530	12.530	402
2021-11-26	13.723	13.723	13.723	13.723	13.723	0
2021-11-25	13.723	13.723	13.723	13.723	13.723	502
2021-11-24	13.922	13.922	13.922	13.922	13.922	10
2021-11-23	12.232	12.232	12.232	12.232	12.232	1,156
2021-11-22	12.232	12.232	12.132	12.132	12.132	2,212
2021-11-19	12.431	12.431	12.431	12.431	12.431	301
2021-11-18	12.431	12.431	12.431	12.431	12.431	0
2021-11-17	12.530	12.530	12.431	12.431	12.431	2,513
2021-11-16	13.127	13.127	12.431	13.127	13.127	845
2021-11-15	12.431	13.226	11.933	13.226	13.226	10,939
2021-11-12	12.431	12.431	12.431	12.431	12.431	2,268
2021-11-11	12.431	12.530	12.431	12.431	12.431	157,641
2021-11-10	13.624	13.624	12.033	12.033	12.033	17,116
2021-11-09	13.624	13.624	12.132	12.530	12.530	5,023
2021-11-08	13.723	13.723	13.723	13.723	13.723	0
2021-11-05	13.723	13.723	13.723	13.723	13.723	0
2021-11-04	13.723	13.723	13.723	13.723	13.723	10
2021-11-03	12.033	12.431	11.933	12.431	12.431	6,688
2021-11-02	12.629	12.629	12.629	12.629	12.629	0
2021-11-01	13.027	13.027	12.629	12.629	12.629	1,115
2021-10-29	13.127	13.326	13.027	13.027	13.027	4,535
2021-10-28	13.226	13.326	13.127	13.127	13.127	4,713
2021-10-27	13.723	13.723	13.723	13.723	13.723	87
2021-10-26	13.723	13.723	13.723	13.723	13.723	15
2021-10-25	13.922	13.922	13.524	13.524	13.524	1,965
2021-10-22	14.320	14.320	13.127	13.524	13.524	2,835
2021-10-21	13.226	13.226	13.027	13.027	13.027	1,005
2021-10-20	13.922	13.922	13.922	13.922	13.922	15
2021-10-19	13.326	13.326	13.326	13.326	13.326	25
2021-10-18	13.326	13.326	13.326	13.326	13.326	21
2021-10-15	13.326	13.326	13.326	13.326	13.326	301
2021-10-14	13.922	13.922	13.922	13.922	13.922	0

← NewerPage 21 of 21 · 1,259 trading days

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.