QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-10-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,614 |
| 2025-10-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,614 |
| 2025-10-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,800 |
| 2025-10-24 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 7,120 |
| 2025-10-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-10-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-10-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,600 |
| 2025-10-20 | 6.350 | 6.900 | 6.350 | 6.500 | 6.500 | 11,328 |
| 2025-10-17 | 6.400 | 6.900 | 6.400 | 6.900 | 6.900 | 2,061 |
| 2025-10-16 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 6,805 |
| 2025-10-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2025-10-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 910 |
| 2025-10-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 140 |
| 2025-10-08 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 6,818 |
| 2025-10-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,117 |
| 2025-10-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-10-03 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 4,977 |
| 2025-10-02 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,024 |
| 2025-10-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 439 |
| 2025-09-30 | 6.750 | 7.250 | 6.750 | 7.200 | 7.200 | 4,762 |
| 2025-09-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 214 |
| 2025-09-26 | 8.250 | 8.250 | 6.200 | 7.050 | 7.050 | 10,081 |
| 2025-09-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 56 |
| 2025-09-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-09-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 36 |
| 2025-09-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-09-19 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-09-18 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-09-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-09-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2025-09-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-05 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 15,529 |
| 2025-09-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-01 | 6.800 | 7.550 | 6.800 | 7.550 | 7.550 | 9,000 |
| 2025-08-29 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 1,083 |
| 2025-08-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 602 |
| 2025-08-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,851 |
| 2025-08-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-08-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-08-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-08-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-08-20 | 7.500 | 8.200 | 7.500 | 8.200 | 8.200 | 138 |
| 2025-08-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,000 |
| 2025-08-18 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 6,020 |
| 2025-08-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 8 |
| 2025-08-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-13 | 7.950 | 7.950 | 7.600 | 7.600 | 7.600 | 4,104 |
| 2025-08-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-08-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,980 |
| 2025-08-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 20 |
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.