Qben Infra AB (publ) (STO:QBEN)
Sweden
· Delayed Price · Currency is SEK 9.82
0.00 (0.00%)
At close: Dec 5, 2025
Qben Infra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.94 | 9.94 | 9.76 | 9.82 | 9.82 | - | 2,597 |
| Dec 4, 2025 | 9.72 | 9.86 | 9.68 | 9.82 | 9.82 | -0.41% | 48,629 |
| Dec 3, 2025 | 9.92 | 9.96 | 9.74 | 9.86 | 9.86 | -0.40% | 56,254 |
| Dec 2, 2025 | 9.90 | 9.96 | 9.76 | 9.90 | 9.90 | 0.20% | 47,755 |
| Dec 1, 2025 | 9.96 | 9.96 | 9.68 | 9.88 | 9.88 | -1.20% | 56,685 |
| Nov 28, 2025 | 10.50 | 10.50 | 9.80 | 10.00 | 10.00 | -5.66% | 165,750 |
| Nov 27, 2025 | 10.20 | 10.65 | 10.05 | 10.60 | 10.60 | 1.92% | 52,714 |
| Nov 26, 2025 | 10.00 | 10.40 | 9.96 | 10.40 | 10.40 | 2.97% | 224,817 |
| Nov 25, 2025 | 9.96 | 10.20 | 9.96 | 10.10 | 10.10 | 3.27% | 46,304 |
| Nov 24, 2025 | 10.10 | 10.10 | 9.78 | 9.78 | 9.78 | -2.20% | 37,481 |
| Nov 21, 2025 | 9.94 | 10.20 | 9.80 | 10.00 | 10.00 | 1.21% | 82,675 |
| Nov 20, 2025 | 9.92 | 10.05 | 9.66 | 9.88 | 9.88 | -0.80% | 73,831 |
| Nov 19, 2025 | 10.35 | 10.35 | 9.76 | 9.96 | 9.96 | -4.23% | 99,206 |
| Nov 18, 2025 | 10.55 | 10.70 | 10.35 | 10.40 | 10.40 | -1.42% | 102,427 |
| Nov 17, 2025 | 10.50 | 10.90 | 10.50 | 10.55 | 10.55 | -1.86% | 243,428 |
| Nov 14, 2025 | 10.55 | 10.75 | 10.50 | 10.75 | 10.75 | - | 32,557 |
| Nov 13, 2025 | 10.50 | 10.75 | 10.30 | 10.75 | 10.75 | 2.87% | 89,188 |
| Nov 12, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -3.24% | 34,820 |
| Nov 11, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | -0.46% | 45,899 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 0.46% | 26,145 |
| Nov 7, 2025 | 10.70 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 115,375 |
| Nov 6, 2025 | 10.85 | 11.00 | 10.70 | 10.70 | 10.70 | -1.38% | 158,977 |
| Nov 5, 2025 | 10.90 | 11.30 | 10.80 | 10.85 | 10.85 | -0.46% | 202,199 |
| Nov 4, 2025 | 11.45 | 11.45 | 10.85 | 10.90 | 10.90 | -3.96% | 114,702 |
| Nov 3, 2025 | 11.10 | 11.50 | 11.10 | 11.35 | 11.35 | 0.44% | 104,683 |
| Oct 31, 2025 | 11.35 | 11.75 | 10.85 | 11.30 | 11.30 | -0.44% | 120,283 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.15 | 11.35 | 11.35 | -4.62% | 342,876 |
| Oct 29, 2025 | 11.15 | 11.90 | 11.00 | 11.90 | 11.90 | 6.73% | 360,632 |
| Oct 28, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 0.45% | 196,373 |
| Oct 27, 2025 | 11.20 | 11.30 | 10.80 | 11.10 | 11.10 | 0.91% | 278,039 |
| Oct 24, 2025 | 10.95 | 11.10 | 10.40 | 11.00 | 11.00 | 0.46% | 311,157 |
| Oct 23, 2025 | 10.35 | 11.20 | 10.00 | 10.95 | 10.95 | 12.42% | 523,689 |
| Oct 22, 2025 | 9.70 | 10.20 | 9.46 | 9.74 | 9.74 | 1.67% | 58,797 |
| Oct 21, 2025 | 9.88 | 10.25 | 9.58 | 9.58 | 9.58 | -2.24% | 52,297 |
| Oct 20, 2025 | 10.25 | 10.85 | 9.80 | 9.80 | 9.80 | -5.31% | 88,232 |
| Oct 17, 2025 | 10.75 | 11.00 | 10.25 | 10.35 | 10.35 | -5.91% | 115,245 |
| Oct 16, 2025 | 11.70 | 11.85 | 10.55 | 11.00 | 11.00 | 3.77% | 349,592 |
| Oct 15, 2025 | 10.70 | 10.90 | 10.40 | 10.60 | 10.60 | -0.93% | 77,603 |
| Oct 14, 2025 | 10.25 | 10.70 | 10.15 | 10.70 | 10.70 | -2.28% | 139,878 |
| Oct 13, 2025 | 9.74 | 10.95 | 9.68 | 10.95 | 10.95 | 9.94% | 103,897 |
| Oct 10, 2025 | 9.34 | 10.20 | 9.34 | 9.96 | 9.96 | 3.75% | 143,527 |
| Oct 9, 2025 | 9.54 | 9.64 | 9.22 | 9.60 | 9.60 | -1.23% | 146,206 |
| Oct 8, 2025 | 9.22 | 9.90 | 9.14 | 9.72 | 9.72 | 3.85% | 119,152 |
| Oct 7, 2025 | 9.52 | 9.66 | 9.32 | 9.36 | 9.36 | -6.40% | 97,746 |
| Oct 6, 2025 | 9.80 | 10.00 | 9.12 | 10.00 | 10.00 | 2.04% | 182,490 |
| Oct 3, 2025 | 9.72 | 9.92 | 9.72 | 9.80 | 9.80 | -1.61% | 12,427 |
| Oct 2, 2025 | 10.40 | 10.40 | 9.80 | 9.96 | 9.96 | -4.23% | 85,945 |
| Oct 1, 2025 | 10.35 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 74,808 |
| Sep 30, 2025 | 10.00 | 10.50 | 9.84 | 10.50 | 10.50 | 5.00% | 26,338 |
| Sep 29, 2025 | 10.25 | 10.30 | 10.00 | 10.00 | 10.00 | - | 37,172 |
| Sep 26, 2025 | 10.15 | 10.55 | 9.74 | 10.00 | 10.00 | -4.31% | 59,014 |
| Sep 25, 2025 | 10.50 | 10.80 | 10.00 | 10.45 | 10.45 | -1.42% | 67,949 |
| Sep 24, 2025 | 10.55 | 10.65 | 10.50 | 10.60 | 10.60 | 0.47% | 23,255 |
| Sep 23, 2025 | 10.70 | 10.80 | 10.55 | 10.55 | 10.55 | -1.40% | 5,099 |
| Sep 22, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.47% | 21,640 |
| Sep 19, 2025 | 10.80 | 10.95 | 10.60 | 10.65 | 10.65 | -2.74% | 16,863 |
| Sep 18, 2025 | 10.95 | 11.10 | 10.85 | 10.95 | 10.95 | 1.39% | 18,649 |
| Sep 17, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 105,300 |
| Sep 16, 2025 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | - | 74,210 |
| Sep 15, 2025 | 10.95 | 11.00 | 10.55 | 11.00 | 11.00 | -0.90% | 56,777 |
| Sep 12, 2025 | 10.90 | 11.10 | 10.65 | 11.10 | 11.10 | -3.90% | 92,263 |
| Sep 11, 2025 | 10.50 | 11.55 | 10.05 | 11.55 | 11.55 | 13.24% | 127,689 |
| Sep 10, 2025 | 9.90 | 10.50 | 9.76 | 10.20 | 10.20 | - | 160,922 |
| Sep 9, 2025 | 10.50 | 10.50 | 9.74 | 10.20 | 10.20 | -1.92% | 67,050 |
| Sep 8, 2025 | 10.15 | 10.60 | 10.15 | 10.40 | 10.40 | 1.96% | 93,000 |
| Sep 5, 2025 | 10.20 | 10.20 | 9.96 | 10.20 | 10.20 | -0.49% | 49,257 |
| Sep 4, 2025 | 10.10 | 10.30 | 9.86 | 10.25 | 10.25 | -1.44% | 33,161 |
| Sep 3, 2025 | 10.65 | 10.65 | 10.15 | 10.40 | 10.40 | -0.95% | 57,694 |
| Sep 2, 2025 | 10.50 | 10.75 | 10.30 | 10.50 | 10.50 | - | 38,398 |
| Sep 1, 2025 | 10.70 | 10.95 | 10.40 | 10.50 | 10.50 | -2.78% | 50,334 |
| Aug 29, 2025 | 10.95 | 11.65 | 10.65 | 10.80 | 10.80 | -0.92% | 96,676 |
| Aug 28, 2025 | 10.40 | 11.00 | 10.25 | 10.90 | 10.90 | 4.81% | 235,436 |
| Aug 27, 2025 | 9.78 | 10.40 | 9.74 | 10.40 | 10.40 | 5.05% | 162,256 |
| Aug 26, 2025 | 9.80 | 9.92 | 9.68 | 9.90 | 9.90 | 2.06% | 15,395 |
| Aug 25, 2025 | 9.20 | 9.76 | 8.98 | 9.70 | 9.70 | 4.30% | 49,648 |
| Aug 22, 2025 | 9.28 | 9.34 | 9.20 | 9.30 | 9.30 | 1.09% | 28,825 |
| Aug 21, 2025 | 8.96 | 9.20 | 8.96 | 9.20 | 9.20 | 0.44% | 6,378 |
| Aug 20, 2025 | 9.34 | 9.34 | 9.16 | 9.16 | 9.16 | -3.17% | 16,614 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.36 | 9.46 | 9.46 | -0.42% | 27,677 |
| Aug 18, 2025 | 9.70 | 9.70 | 8.80 | 9.50 | 9.50 | -2.06% | 140,143 |
| Aug 15, 2025 | 9.74 | 10.00 | 9.44 | 9.70 | 9.70 | -0.82% | 21,519 |
| Aug 14, 2025 | 9.08 | 9.78 | 9.02 | 9.78 | 9.78 | 7.71% | 21,122 |
| Aug 13, 2025 | 9.34 | 9.34 | 9.06 | 9.08 | 9.08 | -2.78% | 13,443 |
| Aug 12, 2025 | 9.34 | 9.34 | 9.20 | 9.34 | 9.34 | -1.48% | 3,498 |
| Aug 11, 2025 | 9.58 | 9.58 | 9.42 | 9.48 | 9.48 | -0.21% | 6,317 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.38 | 9.50 | 9.50 | 0.21% | 10,974 |
| Aug 7, 2025 | 9.22 | 9.50 | 9.22 | 9.48 | 9.48 | 0.85% | 19,433 |
| Aug 6, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 12,530 |
| Aug 5, 2025 | 9.26 | 9.30 | 9.06 | 9.30 | 9.30 | 0.22% | 37,123 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.14 | 9.28 | 9.28 | - | 15,880 |
| Aug 1, 2025 | 9.30 | 9.30 | 8.96 | 9.28 | 9.28 | -0.22% | 50,564 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.28 | 9.30 | 9.30 | -1.90% | 15,699 |
| Jul 30, 2025 | 9.46 | 9.60 | 9.32 | 9.48 | 9.48 | -0.84% | 17,647 |
| Jul 29, 2025 | 9.66 | 9.80 | 9.36 | 9.56 | 9.56 | -1.04% | 22,379 |
| Jul 28, 2025 | 9.64 | 9.68 | 9.50 | 9.66 | 9.66 | 0.21% | 13,377 |
| Jul 25, 2025 | 9.48 | 9.90 | 9.14 | 9.64 | 9.64 | 4.56% | 14,642 |
| Jul 24, 2025 | 9.40 | 9.42 | 9.06 | 9.22 | 9.22 | -2.74% | 10,797 |
| Jul 23, 2025 | 9.50 | 9.70 | 9.44 | 9.48 | 9.48 | -0.21% | 16,444 |
| Jul 22, 2025 | 9.88 | 9.88 | 9.50 | 9.50 | 9.50 | -2.06% | 8,968 |
| Jul 21, 2025 | 9.68 | 9.78 | 9.60 | 9.70 | 9.70 | - | 10,659 |