QBNK Holding AB (publ) (XSAT:QBNK)
Sweden
· Delayed Price · Currency is SEK 6.90
-0.10 (-1.43%)
At close: Mar 5, 2026
QBNK Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | -6.08% | 1,682 |
| Jan 14, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 1,509 |
| Jan 13, 2026 | 6.80 | 7.45 | 6.80 | 7.45 | 7.45 | - | 4,308 |
| Jan 7, 2026 | 6.45 | 7.45 | 6.45 | 7.45 | 7.45 | - | 825 |
| Jan 5, 2026 | 7.85 | 7.85 | 6.95 | 7.45 | 7.45 | - | 8,644 |
| Dec 30, 2025 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | -5.10% | 3,093 |
| Dec 18, 2025 | 6.85 | 7.85 | 6.85 | 7.85 | 7.85 | 12.14% | 110 |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 2,000 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | 107 |
| Dec 11, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 1,138 |
| Dec 9, 2025 | 8.90 | 8.90 | 7.20 | 7.20 | 7.20 | -9.43% | 170 |
| Dec 8, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 8.90% | 867 |
| Dec 5, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 69,028 |
| Dec 4, 2025 | 6.65 | 7.10 | 6.65 | 7.00 | 7.00 | -6.04% | 30,946 |
| Dec 2, 2025 | 6.95 | 7.65 | 6.95 | 7.45 | 7.45 | 0.68% | 51,558 |
| Dec 1, 2025 | 6.75 | 7.40 | 6.75 | 7.40 | 7.40 | 5.71% | 74,804 |
| Nov 28, 2025 | 7.00 | 7.45 | 6.95 | 7.00 | 7.00 | -3.45% | 133,963 |
| Nov 27, 2025 | 7.05 | 7.30 | 7.00 | 7.25 | 7.25 | -4.61% | 102,013 |
| Nov 26, 2025 | 7.00 | 7.60 | 6.85 | 7.60 | 7.60 | 8.57% | 91,295 |
| Nov 25, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | - | 77,532 |
| Nov 20, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -2.10% | 5,780 |
| Nov 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 2,000 |
| Nov 17, 2025 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | -2.78% | 16,777 |
| Nov 11, 2025 | 6.50 | 7.20 | 6.50 | 7.20 | 7.20 | 9.92% | 23,048 |
| Nov 10, 2025 | 6.85 | 6.85 | 6.50 | 6.55 | 6.55 | -1.50% | 4,393 |
| Nov 7, 2025 | 6.15 | 6.65 | 6.15 | 6.65 | 6.65 | 2.31% | 2,148 |
| Nov 5, 2025 | 6.05 | 6.50 | 6.00 | 6.50 | 6.50 | -1.52% | 30,178 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -7.04% | 36,467 |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 2,614 |
| Oct 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.08% | 2,614 |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | 1,800 |
| Oct 24, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 7,120 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 1,600 |
| Oct 20, 2025 | 6.35 | 6.90 | 6.35 | 6.50 | 6.50 | -5.80% | 11,328 |
| Oct 17, 2025 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | -2.82% | 2,061 |
| Oct 16, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 6,805 |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 3,000 |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | 910 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 140 |
| Oct 8, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 7.58% | 6,818 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | 1,117 |
| Oct 3, 2025 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 4,977 |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -12.18% | 1,024 |
| Oct 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.33% | 439 |
| Sep 30, 2025 | 6.75 | 7.25 | 6.75 | 7.20 | 7.20 | -4.00% | 4,762 |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | 214 |
| Sep 26, 2025 | 8.25 | 8.25 | 6.20 | 7.05 | 7.05 | -1.40% | 10,081 |
| Sep 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 56 |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -10.18% | 36 |
| Sep 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 10.60% | 1 |