Qben Infra AB (publ) (STO:QBEN)
Sweden · Delayed Price · Currency is SEK 9.36
-0.64 (-6.40%)
At close: Oct 7, 2025
Qben Infra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.34 | 10.20 | 9.34 | 9.96 | 9.96 | 3.75% | 143,527 |
| Oct 9, 2025 | 9.54 | 9.64 | 9.22 | 9.60 | 9.60 | -1.23% | 146,206 |
| Oct 8, 2025 | 9.22 | 9.90 | 9.14 | 9.72 | 9.72 | 3.85% | 119,152 |
| Oct 7, 2025 | 9.52 | 9.66 | 9.32 | 9.36 | 9.36 | -6.40% | 97,746 |
| Oct 6, 2025 | 9.80 | 10.00 | 9.12 | 10.00 | 10.00 | 2.04% | 182,490 |
| Oct 3, 2025 | 9.72 | 9.92 | 9.72 | 9.80 | 9.80 | -1.61% | 12,427 |
| Oct 2, 2025 | 10.40 | 10.40 | 9.80 | 9.96 | 9.96 | -4.23% | 85,945 |
| Oct 1, 2025 | 10.35 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 74,808 |
| Sep 30, 2025 | 10.00 | 10.50 | 9.84 | 10.50 | 10.50 | 5.00% | 26,338 |
| Sep 29, 2025 | 10.25 | 10.30 | 10.00 | 10.00 | 10.00 | - | 37,172 |
| Sep 26, 2025 | 10.15 | 10.55 | 9.74 | 10.00 | 10.00 | -4.31% | 59,014 |
| Sep 25, 2025 | 10.50 | 10.80 | 10.00 | 10.45 | 10.45 | -1.42% | 67,949 |
| Sep 24, 2025 | 10.55 | 10.65 | 10.50 | 10.60 | 10.60 | 0.47% | 23,255 |
| Sep 23, 2025 | 10.70 | 10.80 | 10.55 | 10.55 | 10.55 | -1.40% | 5,099 |
| Sep 22, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.47% | 21,640 |
| Sep 19, 2025 | 10.80 | 10.95 | 10.60 | 10.65 | 10.65 | -2.74% | 16,863 |
| Sep 18, 2025 | 10.95 | 11.10 | 10.85 | 10.95 | 10.95 | 1.39% | 18,649 |
| Sep 17, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 105,300 |
| Sep 16, 2025 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | - | 74,210 |
| Sep 15, 2025 | 10.95 | 11.00 | 10.55 | 11.00 | 11.00 | -0.90% | 56,777 |
| Sep 12, 2025 | 10.90 | 11.10 | 10.65 | 11.10 | 11.10 | -3.90% | 92,263 |
| Sep 11, 2025 | 10.50 | 11.55 | 10.05 | 11.55 | 11.55 | 13.24% | 127,689 |
| Sep 10, 2025 | 9.90 | 10.50 | 9.76 | 10.20 | 10.20 | - | 160,922 |
| Sep 9, 2025 | 10.50 | 10.50 | 9.74 | 10.20 | 10.20 | -1.92% | 67,050 |
| Sep 8, 2025 | 10.15 | 10.60 | 10.15 | 10.40 | 10.40 | 1.96% | 93,000 |
| Sep 5, 2025 | 10.20 | 10.20 | 9.96 | 10.20 | 10.20 | -0.49% | 49,257 |
| Sep 4, 2025 | 10.10 | 10.30 | 9.86 | 10.25 | 10.25 | -1.44% | 33,161 |
| Sep 3, 2025 | 10.65 | 10.65 | 10.15 | 10.40 | 10.40 | -0.95% | 57,694 |
| Sep 2, 2025 | 10.50 | 10.75 | 10.30 | 10.50 | 10.50 | - | 38,398 |
| Sep 1, 2025 | 10.70 | 10.95 | 10.40 | 10.50 | 10.50 | -2.78% | 50,334 |
| Aug 29, 2025 | 10.95 | 11.65 | 10.65 | 10.80 | 10.80 | -0.92% | 96,676 |
| Aug 28, 2025 | 10.40 | 11.00 | 10.25 | 10.90 | 10.90 | 4.81% | 235,436 |
| Aug 27, 2025 | 9.78 | 10.40 | 9.74 | 10.40 | 10.40 | 5.05% | 162,256 |
| Aug 26, 2025 | 9.80 | 9.92 | 9.68 | 9.90 | 9.90 | 2.06% | 15,395 |
| Aug 25, 2025 | 9.20 | 9.76 | 8.98 | 9.70 | 9.70 | 4.30% | 49,648 |
| Aug 22, 2025 | 9.28 | 9.34 | 9.20 | 9.30 | 9.30 | 1.09% | 28,825 |
| Aug 21, 2025 | 8.96 | 9.20 | 8.96 | 9.20 | 9.20 | 0.44% | 6,378 |
| Aug 20, 2025 | 9.34 | 9.34 | 9.16 | 9.16 | 9.16 | -3.17% | 16,614 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.36 | 9.46 | 9.46 | -0.42% | 27,677 |
| Aug 18, 2025 | 9.70 | 9.70 | 8.80 | 9.50 | 9.50 | -2.06% | 140,143 |
| Aug 15, 2025 | 9.74 | 10.00 | 9.44 | 9.70 | 9.70 | -0.82% | 21,519 |
| Aug 14, 2025 | 9.08 | 9.78 | 9.02 | 9.78 | 9.78 | 7.71% | 21,122 |
| Aug 13, 2025 | 9.34 | 9.34 | 9.06 | 9.08 | 9.08 | -2.78% | 13,443 |
| Aug 12, 2025 | 9.34 | 9.34 | 9.20 | 9.34 | 9.34 | -1.48% | 3,498 |
| Aug 11, 2025 | 9.58 | 9.58 | 9.42 | 9.48 | 9.48 | -0.21% | 6,317 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.38 | 9.50 | 9.50 | 0.21% | 10,974 |
| Aug 7, 2025 | 9.22 | 9.50 | 9.22 | 9.48 | 9.48 | 0.85% | 19,433 |
| Aug 6, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 12,530 |
| Aug 5, 2025 | 9.26 | 9.30 | 9.06 | 9.30 | 9.30 | 0.22% | 37,123 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.14 | 9.28 | 9.28 | - | 15,880 |