Qben Infra AB (publ) (STO:QBEN)
Sweden · Delayed Price · Currency is SEK 6.46
+0.12 (1.89%)
At close: Sep 22, 2026
Qben Infra AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.28 | 6.48 | 6.20 | 6.46 | 6.46 | 1.89% | 15,558 |
| Sep 21, 2026 | 6.36 | 6.38 | 6.24 | 6.34 | 6.34 | -0.63% | 27,359 |
| Sep 18, 2026 | 6.30 | 6.38 | 6.12 | 6.38 | 6.38 | 1.27% | 56,298 |
| Sep 17, 2026 | 5.88 | 6.30 | 5.88 | 6.30 | 6.30 | 7.14% | 43,489 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | - | 5,860 |
| Sep 15, 2026 | 5.80 | 6.00 | 5.74 | 5.88 | 5.88 | 1.38% | 54,431 |
| Sep 14, 2026 | 5.70 | 5.92 | 5.70 | 5.80 | 5.80 | -0.34% | 92,313 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.56 | 5.82 | 5.82 | 3.19% | 54,025 |
| Sep 10, 2026 | 5.78 | 5.82 | 5.60 | 5.64 | 5.64 | -2.08% | 82,201 |
| Sep 9, 2026 | 6.00 | 6.06 | 5.76 | 5.76 | 5.76 | -5.57% | 123,682 |
| Sep 8, 2026 | 5.54 | 6.24 | 5.50 | 6.10 | 6.10 | 10.11% | 114,808 |
| Sep 7, 2026 | 5.46 | 5.64 | 5.36 | 5.54 | 5.54 | 1.47% | 86,516 |
| Sep 4, 2026 | 5.60 | 5.88 | 5.28 | 5.46 | 5.46 | -4.55% | 299,758 |
| Sep 3, 2026 | 5.18 | 5.72 | 5.18 | 5.72 | 5.72 | 4.38% | 240,217 |
| Sep 2, 2026 | 5.52 | 5.58 | 5.06 | 5.48 | 5.48 | 1.11% | 726,529 |
| 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 |