QBNK Holding AB (publ) (XSAT:QBNK)
Sweden
· Delayed Price · Currency is SEK 7.30
+0.30 (4.29%)
At close: Dec 5, 2025
QBNK Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - | 15,529 |
| Sep 1, 2025 | 6.80 | 7.55 | 6.80 | 7.55 | 7.55 | 0.67% | 9,000 |
| Aug 29, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -9.64% | 1,083 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7.79% | 602 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.10% | 2,851 |
| Aug 20, 2025 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 9.33% | 138 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 4,000 |
| Aug 18, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.31% | 6,020 |
| Aug 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 8 |
| Aug 13, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -2.56% | 4,104 |
| Aug 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -7.69% | 1,980 |
| Aug 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 20 |
| Aug 7, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | 5.06% | 873 |
| Aug 6, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -13.19% | 1,295 |
| Aug 5, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 18.18% | 1,055 |
| Jul 29, 2025 | 6.75 | 7.70 | 6.75 | 7.70 | 7.70 | - | 577 |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 21 |
| Jul 22, 2025 | 7.05 | 9.10 | 7.05 | 7.70 | 7.70 | - | 4,966 |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 203 |
| Jul 17, 2025 | 6.90 | 7.80 | 6.90 | 7.80 | 7.80 | -14.29% | 429 |
| Jul 16, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 18.18% | 341 |
| Jul 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 260 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -10.61% | 509 |
| Jul 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 16.23% | 60 |
| Jul 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 37 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 222 |
| Jun 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 14.07% | 10,259 |
| Jun 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 71 |
| Jun 26, 2025 | 7.70 | 7.70 | 6.70 | 6.70 | 6.70 | 0.75% | 641 |
| Jun 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 73 |
| Jun 24, 2025 | 8.75 | 8.95 | 6.60 | 6.60 | 6.60 | 9.09% | 7,463 |
| Jun 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -31.25% | 52 |
| Jun 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20 |
| Jun 11, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 1,540 |
| Jun 10, 2025 | 8.40 | 8.85 | 8.00 | 8.75 | 8.75 | 4.79% | 7,663 |
| Jun 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | 248 |