QBNK Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 5,826 |
| 2024-11-11 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 1,549 |
| 2024-11-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 50 |
| 2024-11-07 | 6.500 | 6.900 | 6.450 | 6.450 | 6.450 | 2,309 |
| 2024-11-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-04 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 51 |
| 2024-11-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-10-31 | 7.100 | 7.700 | 7.100 | 7.700 | 7.700 | 540 |
| 2024-10-30 | 6.500 | 8.200 | 6.500 | 7.350 | 7.350 | 945 |
| 2024-10-29 | 8.900 | 8.900 | 6.850 | 6.850 | 6.850 | 5,769 |
| 2024-10-28 | 8.900 | 8.900 | 6.400 | 7.400 | 7.400 | 528 |
| 2024-10-25 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 2,392 |
| 2024-10-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 375 |
| 2024-10-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 16 |
| 2024-10-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-10-21 | 6.250 | 6.250 | 5.800 | 6.200 | 6.200 | 4,474 |
| 2024-10-18 | 6.500 | 6.500 | 6.200 | 6.300 | 6.300 | 261 |
| 2024-10-17 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 150 |
| 2024-10-16 | 6.400 | 6.400 | 5.650 | 5.650 | 5.650 | 750 |
| 2024-10-15 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 3,277 |
| 2024-10-14 | 6.350 | 6.350 | 5.450 | 5.900 | 5.900 | 506 |
| 2024-10-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,071 |
| 2024-10-10 | 6.250 | 6.250 | 5.350 | 5.400 | 5.400 | 5,040 |
| 2024-10-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,000 |
| 2024-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 174 |
| 2024-10-04 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 300 |
| 2024-10-03 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 1,393 |
| 2024-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2024-10-01 | 6.050 | 6.050 | 5.500 | 5.500 | 5.500 | 1,847 |
| 2024-09-30 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 10,317 |
| 2024-09-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-26 | 5.850 | 5.900 | 5.450 | 5.450 | 5.450 | 542 |
| 2024-09-25 | 5.900 | 5.900 | 5.400 | 5.400 | 5.400 | 550 |
| 2024-09-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 18 |
| 2024-09-23 | 5.900 | 5.900 | 5.150 | 5.900 | 5.900 | 12,175 |
| 2024-09-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 15 |
| 2024-09-19 | 5.300 | 5.950 | 5.300 | 5.950 | 5.950 | 508 |
| 2024-09-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-09-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-09-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 750 |
| 2024-09-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 330 |
| 2024-09-12 | 5.700 | 6.050 | 5.450 | 5.450 | 5.450 | 10,362 |
| 2024-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 16 |
| 2024-09-10 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 10,820 |
| 2024-09-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-09-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 5,773 |
| 2024-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 833 |
| 2024-09-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 509 |
| 2024-09-02 | 6.350 | 6.350 | 5.400 | 5.450 | 5.450 | 3,153 |
| 2024-08-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-08-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-08-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 156 |
| 2024-08-27 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,648 |
| 2024-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 21 |
| 2024-08-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-08-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-08-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 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.