Qben Infra AB (publ) (STO:QBEN)
Sweden · Delayed Price · Currency is SEK 9.18
+0.06 (0.66%)
At close: May 12, 2026
Qben Infra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.18 | 9.24 | 9.16 | 9.18 | 9.18 | 0.66% | 5,806 |
| May 11, 2026 | 9.12 | 9.14 | 9.12 | 9.12 | 9.12 | -2.15% | 6,610 |
| May 8, 2026 | 9.20 | 9.36 | 9.14 | 9.32 | 9.32 | 1.53% | 19,079 |
| May 7, 2026 | 9.34 | 9.34 | 9.18 | 9.18 | 9.18 | -2.34% | 21,731 |
| May 6, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -1.47% | 32,425 |
| May 5, 2026 | 9.42 | 9.70 | 9.42 | 9.54 | 9.54 | -1.45% | 22,762 |
| May 4, 2026 | 9.40 | 9.68 | 9.30 | 9.68 | 9.68 | 2.33% | 31,606 |
| Apr 30, 2026 | 9.64 | 9.64 | 9.46 | 9.46 | 9.46 | -0.84% | 11,489 |
| Apr 29, 2026 | 9.60 | 9.74 | 9.54 | 9.54 | 9.54 | -0.42% | 6,550 |
| Apr 28, 2026 | 9.74 | 9.74 | 9.52 | 9.58 | 9.58 | -1.44% | 1,571 |
| Apr 27, 2026 | 9.84 | 9.84 | 9.70 | 9.72 | 9.72 | -0.21% | 20,850 |
| Apr 24, 2026 | 9.82 | 9.98 | 9.70 | 9.74 | 9.74 | -1.81% | 17,852 |
| Apr 23, 2026 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | -0.40% | 7,300 |
| Apr 22, 2026 | 10.15 | 10.15 | 9.82 | 9.96 | 9.96 | -1.39% | 14,801 |
| Apr 21, 2026 | 10.20 | 10.20 | 9.98 | 10.10 | 10.10 | 1.00% | 54,547 |
| Apr 20, 2026 | 10.20 | 10.30 | 9.56 | 10.00 | 10.00 | 0.40% | 134,128 |
| Apr 17, 2026 | 10.30 | 10.30 | 9.86 | 9.96 | 9.96 | -3.30% | 73,928 |
| Apr 16, 2026 | 10.10 | 10.80 | 10.00 | 10.30 | 10.30 | 1.98% | 143,221 |
| Apr 15, 2026 | 10.30 | 10.45 | 10.05 | 10.10 | 10.10 | 0.50% | 69,268 |
| Apr 14, 2026 | 9.66 | 10.50 | 9.20 | 10.05 | 10.05 | 9.48% | 162,659 |
| Apr 13, 2026 | 8.64 | 9.42 | 8.64 | 9.18 | 9.18 | 5.28% | 93,428 |
| Apr 10, 2026 | 8.60 | 8.72 | 8.60 | 8.72 | 8.72 | -1.80% | 5,310 |
| Apr 9, 2026 | 8.50 | 8.88 | 8.34 | 8.88 | 8.88 | 3.02% | 65,328 |
| Apr 8, 2026 | 9.26 | 9.56 | 8.46 | 8.62 | 8.62 | -1.82% | 53,146 |
| Apr 7, 2026 | 8.80 | 8.80 | 8.70 | 8.78 | 8.78 | - | 89,776 |
| Apr 2, 2026 | 8.82 | 8.82 | 8.64 | 8.78 | 8.78 | -0.23% | 31,099 |
| Apr 1, 2026 | 8.86 | 8.86 | 8.62 | 8.80 | 8.80 | 1.15% | 58,408 |
| Mar 31, 2026 | 8.84 | 8.92 | 8.70 | 8.70 | 8.70 | -1.14% | 71,319 |
| Mar 30, 2026 | 9.02 | 9.02 | 8.72 | 8.80 | 8.80 | -2.22% | 44,072 |
| Mar 27, 2026 | 8.94 | 9.02 | 8.92 | 9.00 | 9.00 | 1.12% | 37,589 |
| Mar 26, 2026 | 8.90 | 8.92 | 8.90 | 8.90 | 8.90 | -1.11% | 16,363 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.72 | 9.00 | 9.00 | - | 32,903 |
| Mar 24, 2026 | 9.00 | 9.02 | 8.90 | 9.00 | 9.00 | 0.22% | 32,452 |
| Mar 23, 2026 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | -1.32% | 12,715 |
| Mar 20, 2026 | 8.88 | 9.24 | 8.88 | 9.10 | 9.10 | 0.44% | 231,584 |
| Mar 19, 2026 | 9.00 | 9.06 | 8.90 | 9.06 | 9.06 | 0.67% | 73,223 |
| Mar 18, 2026 | 9.02 | 9.10 | 9.00 | 9.00 | 9.00 | - | 68,561 |
| Mar 17, 2026 | 9.08 | 9.08 | 8.88 | 9.00 | 9.00 | - | 20,849 |
| Mar 16, 2026 | 9.16 | 9.16 | 9.00 | 9.00 | 9.00 | -1.32% | 12,735 |
| Mar 13, 2026 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | -0.65% | 18,008 |
| Mar 12, 2026 | 9.04 | 9.22 | 8.96 | 9.18 | 9.18 | -0.22% | 90,958 |
| Mar 11, 2026 | 9.38 | 9.42 | 9.00 | 9.20 | 9.20 | -0.65% | 106,854 |
| Mar 10, 2026 | 8.98 | 9.26 | 8.74 | 9.26 | 9.26 | 2.89% | 86,804 |
| Mar 9, 2026 | 8.52 | 9.00 | 8.34 | 9.00 | 9.00 | 3.45% | 129,953 |
| Mar 6, 2026 | 8.80 | 8.84 | 8.56 | 8.70 | 8.70 | -0.91% | 29,436 |
| Mar 5, 2026 | 8.86 | 9.00 | 8.78 | 8.78 | 8.78 | -2.23% | 27,692 |
| Mar 4, 2026 | 9.20 | 9.36 | 8.90 | 8.98 | 8.98 | -0.44% | 66,997 |
| Mar 3, 2026 | 8.92 | 9.20 | 8.82 | 9.02 | 9.02 | 1.12% | 113,402 |
| Mar 2, 2026 | 10.40 | 10.40 | 8.92 | 8.92 | 8.92 | -8.61% | 124,872 |
| Feb 27, 2026 | 10.05 | 10.05 | 8.56 | 9.76 | 9.76 | -3.84% | 544,868 |