QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 3,271 |
| 2025-02-11 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 397 |
| 2025-02-10 | 7.250 | 8.000 | 7.250 | 8.000 | 8.000 | 4,573 |
| 2025-02-07 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 733 |
| 2025-02-06 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 3,366 |
| 2025-02-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 66 |
| 2025-02-04 | 7.250 | 8.250 | 7.250 | 8.150 | 8.150 | 349 |
| 2025-02-03 | 7.750 | 7.750 | 7.000 | 7.000 | 7.000 | 139 |
| 2025-01-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-01-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-01-29 | 6.800 | 7.750 | 6.800 | 7.650 | 7.650 | 970 |
| 2025-01-28 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 6,666 |
| 2025-01-27 | 8.350 | 8.350 | 7.200 | 7.200 | 7.200 | 3,119 |
| 2025-01-24 | 8.100 | 8.100 | 6.950 | 7.100 | 7.100 | 836 |
| 2025-01-23 | 8.150 | 8.150 | 7.050 | 8.100 | 8.100 | 3,252 |
| 2025-01-22 | 8.250 | 8.250 | 6.950 | 6.950 | 6.950 | 4,569 |
| 2025-01-21 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 5,922 |
| 2025-01-20 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 1,690 |
| 2025-01-17 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 1,349 |
| 2025-01-16 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 2,100 |
| 2025-01-15 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 5,048 |
| 2025-01-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2025-01-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 50 |
| 2025-01-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-01-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-01-07 | 6.100 | 6.100 | 5.500 | 5.850 | 5.850 | 5,849 |
| 2025-01-03 | 6.000 | 6.000 | 5.550 | 5.850 | 5.850 | 999 |
| 2025-01-02 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 500 |
| 2024-12-30 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 1,050 |
| 2024-12-27 | 6.450 | 6.450 | 5.800 | 5.800 | 5.800 | 496 |
| 2024-12-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2024-12-20 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 21 |
| 2024-12-19 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 3,842 |
| 2024-12-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 6,268 |
| 2024-12-17 | 5.600 | 6.050 | 5.600 | 6.050 | 6.050 | 4,451 |
| 2024-12-16 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 491 |
| 2024-12-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-12-12 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 11 |
| 2024-12-11 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 224 |
| 2024-12-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-12-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2024-12-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,500 |
| 2024-12-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-12-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-12-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2024-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2024-11-27 | 7.150 | 7.150 | 6.850 | 6.850 | 6.850 | 560 |
| 2024-11-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,039 |
| 2024-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 607 |
| 2024-11-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-11-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 8,333 |
| 2024-11-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 812 |
| 2024-11-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 50 |
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.