QBNK Holding AB (publ) (XSAT:QBNK)
7.55
0.00 (0.00%)
At close: Sep 5, 2025
QBNK Holding AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - | 15,529 |
Sep 1, 2025 | 6.80 | 7.55 | 6.80 | 7.55 | 7.55 | 0.67% | 9,000 |
Aug 29, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -9.64% | 1,083 |
Aug 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7.79% | 602 |
Aug 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.10% | 2,851 |
Aug 20, 2025 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 9.33% | 138 |
Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 4,000 |
Aug 18, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.31% | 6,020 |
Aug 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 8 |
Aug 13, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -2.56% | 4,104 |
Aug 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -7.69% | 1,980 |
Aug 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 20 |
Aug 7, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | 5.06% | 873 |
Aug 6, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -13.19% | 1,295 |
Aug 5, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 18.18% | 1,055 |
Jul 29, 2025 | 6.75 | 7.70 | 6.75 | 7.70 | 7.70 | - | 577 |
Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 21 |
Jul 22, 2025 | 7.05 | 9.10 | 7.05 | 7.70 | 7.70 | - | 4,966 |
Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2 |
Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 203 |
Jul 17, 2025 | 6.90 | 7.80 | 6.90 | 7.80 | 7.80 | -14.29% | 429 |
Jul 16, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 18.18% | 341 |
Jul 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 260 |
Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -10.61% | 509 |
Jul 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 16.23% | 60 |
Jul 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 37 |
Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 222 |
Jun 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 14.07% | 10,259 |
Jun 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 71 |
Jun 26, 2025 | 7.70 | 7.70 | 6.70 | 6.70 | 6.70 | 0.75% | 641 |
Jun 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 73 |
Jun 24, 2025 | 8.75 | 8.95 | 6.60 | 6.60 | 6.60 | 9.09% | 7,463 |
Jun 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -31.25% | 52 |
Jun 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20 |
Jun 11, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 1,540 |
Jun 10, 2025 | 8.40 | 8.85 | 8.00 | 8.75 | 8.75 | 4.79% | 7,663 |
Jun 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | 248 |
Jun 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 45 |
Jun 3, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 23.45% | 101 |
Jun 2, 2025 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -17.14% | 5,333 |
May 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.37% | 52 |
May 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 15.82% | 50 |
May 16, 2025 | 7.00 | 7.90 | 7.00 | 7.90 | 7.90 | -0.63% | 4,717 |
May 14, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 6.71% | 320 |
May 9, 2025 | 9.00 | 9.00 | 7.45 | 7.45 | 7.45 | 0.68% | 312 |
May 8, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 8.03% | 6,462 |
May 7, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -7.43% | 612 |
May 6, 2025 | 6.75 | 7.40 | 6.75 | 7.40 | 7.40 | 5.71% | 2,205 |
Apr 30, 2025 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | -12.50% | 3,995 |
Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -10.11% | 100 |