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 |