Qben Infra AB (publ) (STO:QBEN)
Sweden · Delayed Price · Currency is SEK 9.28
-0.02 (-0.22%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.30 | 9.30 | 8.96 | 9.28 | 9.28 | -0.22% | 50,564 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.28 | 9.30 | 9.30 | -1.90% | 15,699 |
| Jul 30, 2025 | 9.46 | 9.60 | 9.32 | 9.48 | 9.48 | -0.84% | 17,647 |
| Jul 29, 2025 | 9.66 | 9.80 | 9.36 | 9.56 | 9.56 | -1.04% | 22,379 |
| Jul 28, 2025 | 9.64 | 9.68 | 9.50 | 9.66 | 9.66 | 0.21% | 13,377 |
| Jul 25, 2025 | 9.48 | 9.90 | 9.14 | 9.64 | 9.64 | 4.56% | 14,642 |
| Jul 24, 2025 | 9.40 | 9.42 | 9.06 | 9.22 | 9.22 | -2.74% | 10,797 |
| Jul 23, 2025 | 9.50 | 9.70 | 9.44 | 9.48 | 9.48 | -0.21% | 16,444 |
| Jul 22, 2025 | 9.88 | 9.88 | 9.50 | 9.50 | 9.50 | -2.06% | 8,968 |
| Jul 21, 2025 | 9.68 | 9.78 | 9.60 | 9.70 | 9.70 | - | 10,659 |
| Jul 18, 2025 | 9.60 | 9.74 | 9.54 | 9.70 | 9.70 | 0.41% | 3,125 |
| Jul 17, 2025 | 10.00 | 10.15 | 9.66 | 9.66 | 9.66 | -4.83% | 58,507 |
| Jul 16, 2025 | 9.48 | 10.45 | 9.20 | 10.15 | 10.15 | 6.84% | 64,137 |
| Jul 15, 2025 | 10.25 | 10.30 | 9.50 | 9.50 | 9.50 | -7.32% | 44,107 |
| Jul 14, 2025 | 10.35 | 10.35 | 10.00 | 10.25 | 10.25 | -1.91% | 42,656 |
| Jul 11, 2025 | 10.55 | 10.55 | 10.25 | 10.45 | 10.45 | - | 3,173 |
| Jul 10, 2025 | 10.55 | 10.55 | 10.30 | 10.45 | 10.45 | 0.48% | 8,880 |
| Jul 9, 2025 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 45,170 |
| Jul 8, 2025 | 10.55 | 10.80 | 10.55 | 10.70 | 10.70 | 1.42% | 26,107 |
| Jul 7, 2025 | 10.65 | 10.95 | 10.45 | 10.55 | 10.55 | -0.94% | 34,314 |
| Jul 4, 2025 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 0.47% | 28,323 |
| Jul 3, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 1.44% | 77,175 |
| Jul 2, 2025 | 10.30 | 10.45 | 10.15 | 10.45 | 10.45 | 0.48% | 38,851 |
| Jul 1, 2025 | 10.60 | 10.65 | 10.30 | 10.40 | 10.40 | -0.48% | 21,631 |
| Jun 30, 2025 | 10.40 | 10.45 | 10.10 | 10.45 | 10.45 | - | 39,611 |
| Jun 27, 2025 | 10.85 | 10.85 | 10.25 | 10.45 | 10.45 | -3.69% | 48,755 |
| Jun 26, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 1.88% | 4,743 |
| Jun 25, 2025 | 10.85 | 10.85 | 10.45 | 10.65 | 10.65 | -0.47% | 44,202 |
| Jun 24, 2025 | 10.85 | 10.90 | 10.55 | 10.70 | 10.70 | 2.39% | 46,904 |
| Jun 23, 2025 | 10.40 | 10.75 | 10.40 | 10.45 | 10.45 | 0.48% | 19,786 |
| Jun 19, 2025 | 10.35 | 10.45 | 10.20 | 10.40 | 10.40 | - | 46,727 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.30 | 10.40 | 10.40 | -3.70% | 69,324 |
| Jun 17, 2025 | 10.55 | 10.85 | 10.55 | 10.80 | 10.80 | 2.37% | 16,750 |
| Jun 16, 2025 | 10.60 | 11.15 | 10.55 | 10.55 | 10.55 | -0.94% | 24,965 |
| Jun 13, 2025 | 11.60 | 11.60 | 10.65 | 10.65 | 10.65 | -2.29% | 24,955 |
| Jun 12, 2025 | 11.00 | 11.15 | 10.70 | 10.90 | 10.90 | -4.39% | 22,822 |
| Jun 11, 2025 | 11.15 | 11.70 | 11.15 | 11.40 | 11.40 | 2.24% | 75,907 |
| Jun 10, 2025 | 10.90 | 11.15 | 10.85 | 11.15 | 11.15 | 2.29% | 15,847 |
| Jun 9, 2025 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 3.81% | 45,249 |
| Jun 5, 2025 | 10.55 | 10.65 | 10.30 | 10.50 | 10.50 | 1.45% | 28,941 |
| Jun 4, 2025 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | -0.48% | 19,792 |
| Jun 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 2,512 |
| Jun 2, 2025 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | -0.49% | 7,626 |
| May 30, 2025 | 10.45 | 10.70 | 10.25 | 10.25 | 10.25 | -0.49% | 35,708 |
| May 28, 2025 | 10.35 | 10.45 | 10.30 | 10.30 | 10.30 | -0.96% | 10,176 |
| May 27, 2025 | 10.45 | 10.55 | 10.25 | 10.40 | 10.40 | -0.48% | 24,256 |
| May 26, 2025 | 10.85 | 11.10 | 10.35 | 10.45 | 10.45 | - | 16,567 |
| May 23, 2025 | 11.35 | 11.35 | 10.00 | 10.45 | 10.45 | -9.13% | 59,620 |
| May 22, 2025 | 11.15 | 11.75 | 11.10 | 11.50 | 11.50 | 3.14% | 17,526 |
| May 21, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 4.21% | 13,399 |