QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-01-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-01-28 | 6.550 | 6.850 | 6.550 | 6.850 | 6.850 | 12,467 |
| 2026-01-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2026-01-26 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 4,841 |
| 2026-01-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-01-22 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 92,821 |
| 2026-01-21 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 7,834 |
| 2026-01-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 73 |
| 2026-01-19 | 6.800 | 6.850 | 6.800 | 6.800 | 6.800 | 9,179 |
| 2026-01-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-01-15 | 7.100 | 7.100 | 6.850 | 6.950 | 6.950 | 1,682 |
| 2026-01-14 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 1,509 |
| 2026-01-13 | 6.800 | 7.450 | 6.800 | 7.450 | 7.450 | 4,308 |
| 2026-01-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-07 | 6.450 | 7.450 | 6.450 | 7.450 | 7.450 | 825 |
| 2026-01-05 | 7.850 | 7.850 | 6.950 | 7.450 | 7.450 | 8,644 |
| 2026-01-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-12-30 | 6.900 | 7.450 | 6.900 | 7.450 | 7.450 | 3,093 |
| 2025-12-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-18 | 6.850 | 7.850 | 6.850 | 7.850 | 7.850 | 110 |
| 2025-12-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2025-12-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-12-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-12-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 107 |
| 2025-12-11 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 1,138 |
| 2025-12-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-12-09 | 8.900 | 8.900 | 7.200 | 7.200 | 7.200 | 170 |
| 2025-12-08 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 867 |
| 2025-12-05 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 69,028 |
| 2025-12-04 | 6.650 | 7.100 | 6.650 | 7.000 | 7.000 | 30,946 |
| 2025-12-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-12-02 | 6.950 | 7.650 | 6.950 | 7.450 | 7.450 | 51,558 |
| 2025-12-01 | 6.750 | 7.400 | 6.750 | 7.400 | 7.400 | 74,804 |
| 2025-11-28 | 7.000 | 7.450 | 6.950 | 7.000 | 7.000 | 133,963 |
| 2025-11-27 | 7.050 | 7.300 | 7.000 | 7.250 | 7.250 | 102,013 |
| 2025-11-26 | 7.000 | 7.600 | 6.850 | 7.600 | 7.600 | 91,295 |
| 2025-11-25 | 7.000 | 7.100 | 6.950 | 7.000 | 7.000 | 77,532 |
| 2025-11-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-20 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 5,780 |
| 2025-11-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-11-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2,000 |
| 2025-11-17 | 6.300 | 7.000 | 6.300 | 7.000 | 7.000 | 16,777 |
| 2025-11-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-11-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-11-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-11-11 | 6.500 | 7.200 | 6.500 | 7.200 | 7.200 | 23,048 |
| 2025-11-10 | 6.850 | 6.850 | 6.500 | 6.550 | 6.550 | 4,393 |
| 2025-11-07 | 6.150 | 6.650 | 6.150 | 6.650 | 6.650 | 2,148 |
| 2025-11-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-05 | 6.050 | 6.500 | 6.000 | 6.500 | 6.500 | 30,178 |
| 2025-11-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-11-03 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 36,467 |
| 2025-10-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 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.