QBNK Holding AB (publ) (XSAT:QBNK)
Sweden · Delayed Price · Currency is SEK 7.20
+0.30 (4.35%)
At close: Aug 6, 2026
QBNK Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.95 | 7.95 | 6.95 | 7.20 | 7.20 | 4.35% | 9,529 |
| Aug 5, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.82% | 550 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | 4.41% | 20,423 |
| Jul 30, 2026 | 8.10 | 8.10 | 6.55 | 6.80 | 6.80 | -0.73% | 332 |
| Jul 24, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 4.58% | 6,688 |
| Jul 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | 100 |
| Jul 22, 2026 | 7.30 | 7.30 | 5.80 | 6.70 | 6.70 | -10.67% | 8,348 |
| Jul 21, 2026 | 6.95 | 8.50 | 6.95 | 7.50 | 7.50 | 7.91% | 2,982 |
| Jul 15, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.96% | 2,131 |
| Jul 14, 2026 | 7.45 | 7.45 | 6.45 | 6.75 | 6.75 | -0.74% | 72,515 |
| Jul 13, 2026 | 6.75 | 7.65 | 6.15 | 6.80 | 6.80 | 10.57% | 34,910 |
| Jul 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 12.84% | 1,200 |
| Jul 9, 2026 | 5.90 | 7.70 | 5.45 | 5.45 | 5.45 | -6.84% | 5,525 |
| Jul 3, 2026 | 5.15 | 5.85 | 5.15 | 5.85 | 5.85 | 2.63% | 585 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 1,347 |
| Jul 1, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 1,507 |
| Jun 30, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 340 |
| Jun 25, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 7,865 |
| Jun 22, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | -0.87% | 2,310 |
| Jun 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 36 |
| Jun 12, 2026 | 5.65 | 6.05 | 5.65 | 5.70 | 5.70 | - | 500 |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,004 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 889 |
| Jun 9, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 2.65% | 1,135 |
| Jun 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -12.40% | 1,000 |
| Jun 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 50 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 500 |
| Jun 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,000 |
| May 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 2,000 |
| May 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 156 |
| May 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | 20 |
| 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 |