Qben Infra AB (publ) (STO:QBEN)
Sweden
· Delayed Price · Currency is SEK 8.70
-0.08 (-0.91%)
At close: Mar 6, 2026
Qben Infra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.80 | 8.84 | 8.56 | 8.70 | 8.70 | -0.91% | 29,436 |
| Mar 5, 2026 | 8.86 | 9.00 | 8.78 | 8.78 | 8.78 | -2.23% | 27,692 |
| Mar 4, 2026 | 9.20 | 9.36 | 8.90 | 8.98 | 8.98 | -0.44% | 66,997 |
| Mar 3, 2026 | 8.92 | 9.20 | 8.82 | 9.02 | 9.02 | 1.12% | 113,402 |
| Mar 2, 2026 | 10.40 | 10.40 | 8.92 | 8.92 | 8.92 | -8.61% | 124,872 |
| Feb 27, 2026 | 10.05 | 10.05 | 8.56 | 9.76 | 9.76 | -3.84% | 544,868 |
| Feb 26, 2026 | 10.15 | 10.40 | 10.05 | 10.15 | 10.15 | 1.50% | 50,486 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -3.85% | 50,478 |
| Feb 24, 2026 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 3.48% | 109,595 |
| Feb 23, 2026 | 9.84 | 10.10 | 9.84 | 10.05 | 10.05 | - | 43,174 |
| Feb 20, 2026 | 9.94 | 10.15 | 9.88 | 10.05 | 10.05 | 0.90% | 64,083 |
| Feb 19, 2026 | 10.05 | 10.10 | 9.94 | 9.96 | 9.96 | -2.83% | 36,345 |
| Feb 18, 2026 | 10.05 | 10.25 | 10.00 | 10.25 | 10.25 | 2.50% | 46,798 |
| Feb 17, 2026 | 10.00 | 10.25 | 9.98 | 10.00 | 10.00 | -0.99% | 56,264 |
| Feb 16, 2026 | 10.15 | 10.45 | 9.86 | 10.10 | 10.10 | - | 64,539 |
| Feb 13, 2026 | 10.00 | 10.10 | 9.88 | 10.10 | 10.10 | 0.50% | 44,952 |
| Feb 12, 2026 | 10.00 | 10.05 | 9.74 | 10.05 | 10.05 | -0.50% | 117,497 |
| Feb 11, 2026 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 49,453 |
| Feb 10, 2026 | 10.05 | 10.30 | 10.05 | 10.15 | 10.15 | - | 71,436 |
| Feb 9, 2026 | 10.05 | 10.20 | 9.96 | 10.15 | 10.15 | -0.49% | 55,044 |
| Feb 6, 2026 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | 0.49% | 69,447 |
| Feb 5, 2026 | 10.40 | 10.65 | 10.10 | 10.15 | 10.15 | -4.25% | 150,846 |
| Feb 4, 2026 | 10.75 | 10.95 | 10.35 | 10.60 | 10.60 | -1.85% | 134,447 |
| Feb 3, 2026 | 10.70 | 10.95 | 10.65 | 10.80 | 10.80 | 1.41% | 58,271 |
| Feb 2, 2026 | 10.85 | 10.90 | 10.60 | 10.65 | 10.65 | -0.93% | 52,290 |
| Jan 30, 2026 | 10.95 | 11.00 | 10.70 | 10.75 | 10.75 | -1.38% | 27,635 |
| Jan 29, 2026 | 11.20 | 11.30 | 10.85 | 10.90 | 10.90 | -4.39% | 253,148 |
| Jan 28, 2026 | 11.30 | 11.45 | 11.20 | 11.40 | 11.40 | 1.33% | 68,912 |
| Jan 27, 2026 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | -4.66% | 139,637 |
| Jan 26, 2026 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 8.26% | 267,329 |
| Jan 23, 2026 | 11.00 | 11.05 | 10.75 | 10.90 | 10.90 | -0.91% | 100,444 |
| Jan 22, 2026 | 11.00 | 11.30 | 10.85 | 11.00 | 11.00 | -0.45% | 110,621 |
| Jan 21, 2026 | 11.00 | 11.30 | 10.90 | 11.05 | 11.05 | 0.91% | 160,715 |
| Jan 20, 2026 | 11.10 | 11.15 | 10.75 | 10.95 | 10.95 | -1.35% | 171,990 |
| Jan 19, 2026 | 11.05 | 11.40 | 11.05 | 11.10 | 11.10 | -2.63% | 77,095 |
| Jan 16, 2026 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 247,946 |
| Jan 15, 2026 | 11.45 | 11.50 | 11.25 | 11.50 | 11.50 | 1.32% | 190,538 |
| Jan 14, 2026 | 11.35 | 11.75 | 11.30 | 11.35 | 11.35 | -1.30% | 183,988 |
| Jan 13, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 3.14% | 101,177 |
| Jan 12, 2026 | 11.50 | 11.50 | 11.15 | 11.15 | 11.15 | -2.19% | 44,155 |
| Jan 9, 2026 | 11.30 | 11.75 | 11.10 | 11.40 | 11.40 | 0.88% | 129,555 |
| Jan 8, 2026 | 11.65 | 11.70 | 11.30 | 11.30 | 11.30 | -3.00% | 66,926 |
| Jan 7, 2026 | 12.00 | 12.10 | 11.55 | 11.65 | 11.65 | -2.92% | 126,269 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -4.00% | 74,991 |
| Jan 2, 2026 | 12.40 | 12.60 | 12.25 | 12.50 | 12.50 | -1.19% | 135,600 |
| Dec 30, 2025 | 12.35 | 12.65 | 12.30 | 12.65 | 12.65 | 2.85% | 261,858 |
| Dec 29, 2025 | 11.45 | 12.85 | 11.45 | 12.30 | 12.30 | 9.82% | 518,718 |
| Dec 23, 2025 | 10.70 | 11.40 | 10.65 | 11.20 | 11.20 | 5.66% | 335,072 |
| Dec 22, 2025 | 9.86 | 11.30 | 9.76 | 10.60 | 10.60 | 7.51% | 282,460 |
| Dec 19, 2025 | 9.88 | 9.94 | 9.82 | 9.86 | 9.86 | - | 75,202 |
| Dec 18, 2025 | 9.62 | 9.88 | 9.36 | 9.86 | 9.86 | 3.35% | 97,879 |
| Dec 17, 2025 | 9.84 | 9.84 | 9.46 | 9.54 | 9.54 | -3.25% | 37,355 |
| Dec 16, 2025 | 9.48 | 10.25 | 9.30 | 9.86 | 9.86 | 3.14% | 1,951,325 |
| Dec 15, 2025 | 9.74 | 9.74 | 9.32 | 9.56 | 9.56 | -1.44% | 33,429 |
| Dec 12, 2025 | 9.50 | 9.74 | 9.50 | 9.70 | 9.70 | 1.04% | 52,014 |
| Dec 11, 2025 | 9.58 | 9.60 | 9.48 | 9.60 | 9.60 | - | 26,846 |
| Dec 10, 2025 | 9.52 | 9.62 | 9.46 | 9.60 | 9.60 | -1.03% | 49,331 |
| Dec 9, 2025 | 9.72 | 9.72 | 9.46 | 9.70 | 9.70 | -1.02% | 79,854 |
| Dec 8, 2025 | 9.70 | 9.88 | 9.70 | 9.80 | 9.80 | -0.20% | 33,029 |
| 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 |