QBNK Holding AB (publ) (XSAT:QBNK)
Sweden · Delayed Price · Currency is SEK 6.50
0.00 (0.00%)
At close: May 15, 2026
QBNK Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.84% | 5,000 |
| May 12, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | - | 1,404 |
| May 11, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -6.06% | 261 |
| May 8, 2026 | 6.20 | 6.60 | 6.05 | 6.60 | 6.60 | -4.35% | 78,470 |
| May 7, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | -2.13% | 8,408 |
| May 6, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 6.82% | 34,563 |
| May 5, 2026 | 5.55 | 6.60 | 5.55 | 6.60 | 6.60 | 3.12% | 4,384 |
| May 4, 2026 | 6.00 | 6.50 | 6.00 | 6.40 | 6.40 | 4.92% | 21,070 |
| Apr 29, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -5.43% | 11,395 |
| Apr 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 155 |
| Apr 22, 2026 | 6.30 | 6.60 | 5.90 | 6.60 | 6.60 | -0.75% | 2,591 |
| Apr 20, 2026 | 6.20 | 6.65 | 6.15 | 6.65 | 6.65 | 3.91% | 13,148 |
| Apr 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | 1,000 |
| Apr 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 9.92% | 751 |
| Apr 15, 2026 | 6.35 | 6.45 | 6.05 | 6.05 | 6.05 | -2.42% | 8,508 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 5.08% | 3,170 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 10 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 500 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | 6,849 |
| Mar 30, 2026 | 6.35 | 6.70 | 6.30 | 6.70 | 6.70 | - | 6,956 |
| Mar 25, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 3.88% | 5,899 |
| Mar 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | 80 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | 3.08% | 4,627 |
| Mar 17, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 3,288 |
| Mar 13, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 1,300 |
| Mar 12, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -0.74% | 9,801 |
| Mar 10, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | -2.17% | 16,308 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,000 |
| Mar 4, 2026 | 6.55 | 7.00 | 6.25 | 7.00 | 7.00 | 2.94% | 12,774 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 13,272 |
| Mar 2, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -5.76% | 9,910 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 15,000 |
| Feb 26, 2026 | 6.70 | 7.40 | 6.70 | 7.05 | 7.05 | 2.17% | 73,673 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | -0.72% | 8,244 |
| Feb 24, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | - | 3,544 |
| Feb 23, 2026 | 6.75 | 6.95 | 6.55 | 6.95 | 6.95 | 3.73% | 11,385 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | 115 |
| Feb 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,000 |
| Feb 18, 2026 | 6.70 | 6.95 | 6.40 | 6.95 | 6.95 | - | 9,888 |
| Feb 16, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | 2,225 |
| Feb 13, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 0.72% | 1,349 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 5,000 |
| Feb 10, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | 3,663 |
| Jan 28, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 7.03% | 12,467 |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 200 |
| Jan 26, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -8.57% | 4,841 |
| Jan 22, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 92,821 |
| Jan 21, 2026 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 1.47% | 7,834 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 73 |
| Jan 19, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | 9,179 |