Qben Infra AB (publ) (STO:QBEN)
Sweden · Delayed Price · Currency is SEK 10.80
-0.10 (-0.92%)
At close: Aug 29, 2025
Qben Infra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |