Qben Infra AB (publ) (STO:QBEN)
Sweden · Delayed Price · Currency is SEK 5.42
-0.06 (-1.09%)
At close: Sep 1, 2026
Qben Infra AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.38 | 5.42 | 4.95 | 5.42 | 5.42 | -1.09% | 2,697,860 |
| Aug 31, 2026 | 6.52 | 6.52 | 5.38 | 5.48 | 5.48 | -16.72% | 233,157 |
| Aug 28, 2026 | 6.86 | 6.92 | 6.38 | 6.58 | 6.58 | 2.49% | 120,558 |
| Aug 27, 2026 | 6.78 | 6.78 | 6.42 | 6.42 | 6.42 | -5.59% | 52,985 |
| Aug 26, 2026 | 6.82 | 6.82 | 6.70 | 6.80 | 6.80 | -0.29% | 20,523 |
| Aug 25, 2026 | 6.80 | 6.94 | 6.64 | 6.82 | 6.82 | 0.29% | 36,282 |
| Aug 24, 2026 | 6.92 | 7.02 | 6.80 | 6.80 | 6.80 | -0.58% | 28,960 |
| Aug 21, 2026 | 6.96 | 7.02 | 6.60 | 6.84 | 6.84 | 0.59% | 258,877 |
| Aug 20, 2026 | 7.30 | 7.38 | 6.50 | 6.80 | 6.80 | -8.11% | 113,873 |
| Aug 19, 2026 | 7.42 | 7.42 | 7.32 | 7.40 | 7.40 | -0.27% | 11,071 |
| Aug 18, 2026 | 7.48 | 7.58 | 7.30 | 7.42 | 7.42 | -0.54% | 30,550 |
| Aug 17, 2026 | 7.42 | 7.48 | 7.36 | 7.46 | 7.46 | 0.27% | 9,221 |
| Aug 14, 2026 | 7.44 | 7.50 | 7.42 | 7.44 | 7.44 | 1.09% | 15,735 |
| Aug 13, 2026 | 7.36 | 7.64 | 7.32 | 7.36 | 7.36 | -0.27% | 12,447 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.30 | 7.38 | 7.38 | -3.66% | 22,025 |
| Aug 11, 2026 | 7.52 | 7.80 | 7.42 | 7.66 | 7.66 | 2.41% | 46,925 |
| Aug 10, 2026 | 7.40 | 7.52 | 7.40 | 7.48 | 7.48 | -0.80% | 11,003 |
| Aug 7, 2026 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -0.53% | 4,072 |
| Aug 6, 2026 | 7.54 | 7.64 | 7.36 | 7.58 | 7.58 | 1.34% | 4,451 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | -0.27% | 16,046 |
| Aug 4, 2026 | 7.66 | 7.84 | 7.50 | 7.50 | 7.50 | -4.58% | 20,764 |
| Aug 3, 2026 | 8.04 | 8.04 | 7.52 | 7.86 | 7.86 | 0.77% | 45,872 |
| Jul 31, 2026 | 7.86 | 7.86 | 7.54 | 7.80 | 7.80 | -1.76% | 9,117 |
| Jul 30, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 1.02% | 1,012 |
| Jul 29, 2026 | 7.98 | 7.98 | 7.80 | 7.86 | 7.86 | 0.77% | 8,310 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.99% | 4,409 |
| Jul 27, 2026 | 7.80 | 8.04 | 7.56 | 8.04 | 8.04 | 0.50% | 6,691 |
| Jul 24, 2026 | 8.00 | 8.00 | 7.84 | 8.00 | 8.00 | 0.25% | 5,738 |
| Jul 23, 2026 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | -1.24% | 10,269 |
| Jul 22, 2026 | 7.80 | 8.10 | 7.80 | 8.08 | 8.08 | 1.00% | 10,757 |
| Jul 21, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 4.44% | 4,725 |
| Jul 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.03% | 251 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.62 | 7.74 | 7.74 | -2.03% | 7,067 |
| Jul 16, 2026 | 7.82 | 7.90 | 7.68 | 7.90 | 7.90 | 0.51% | 12,690 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.74 | 7.86 | 7.86 | 0.51% | 14,161 |
| Jul 14, 2026 | 8.04 | 8.04 | 7.72 | 7.82 | 7.82 | -2.74% | 25,399 |
| Jul 13, 2026 | 7.84 | 8.04 | 7.72 | 8.04 | 8.04 | 1.77% | 12,737 |
| Jul 10, 2026 | 7.82 | 7.94 | 7.82 | 7.90 | 7.90 | -0.75% | 23,576 |
| Jul 9, 2026 | 7.72 | 7.98 | 7.72 | 7.96 | 7.96 | 1.02% | 15,813 |
| Jul 8, 2026 | 7.60 | 7.88 | 7.60 | 7.88 | 7.88 | 1.81% | 9,756 |
| Jul 7, 2026 | 7.80 | 7.80 | 7.62 | 7.74 | 7.74 | -1.78% | 16,177 |
| Jul 6, 2026 | 7.88 | 8.20 | 7.80 | 7.88 | 7.88 | -0.25% | 34,971 |
| Jul 3, 2026 | 7.72 | 7.90 | 7.70 | 7.90 | 7.90 | 2.33% | 14,539 |
| Jul 2, 2026 | 7.70 | 7.84 | 7.70 | 7.72 | 7.72 | -1.28% | 14,762 |
| Jul 1, 2026 | 7.78 | 7.90 | 7.70 | 7.82 | 7.82 | -1.26% | 12,372 |
| Jun 30, 2026 | 7.92 | 7.92 | 7.76 | 7.92 | 7.92 | 1.02% | 6,348 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | -2.00% | 15,484 |
| Jun 26, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 1.27% | 3,501 |
| Jun 25, 2026 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -1.00% | 25,982 |
| Jun 24, 2026 | 7.98 | 8.04 | 7.98 | 7.98 | 7.98 | 0.25% | 23,869 |