Qben Infra AB QBEN
OMXSTO · Sweden · Consumer Durables
SEK 6.10+0.04 (+0.66%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 6.10 | +0.66% | SEK 6.08 | SEK 6.14 | SEK 6.02 | 37.87K |
| 2026-09-30 | SEK 6.06 | -2.26% | SEK 6.12 | SEK 6.26 | SEK 5.92 | 73.76K |
| 2026-09-29 | SEK 6.20 | -4.32% | SEK 6.40 | SEK 6.42 | SEK 6.06 | 103.93K |
| 2026-09-28 | SEK 6.48 | 0.00% | SEK 6.48 | SEK 6.48 | SEK 6.38 | 13.27K |
| 2026-09-25 | SEK 6.48 | +2.53% | SEK 6.20 | SEK 6.54 | SEK 6.18 | 25.55K |
| 2026-09-24 | SEK 6.32 | -2.17% | SEK 6.46 | SEK 6.46 | SEK 6.10 | 27.43K |
| 2026-09-23 | SEK 6.46 | 0.00% | SEK 6.40 | SEK 6.54 | SEK 6.38 | 27.06K |
| 2026-09-22 | SEK 6.46 | +1.89% | SEK 6.28 | SEK 6.48 | SEK 6.20 | 15.56K |
| 2026-09-21 | SEK 6.34 | -0.63% | SEK 6.36 | SEK 6.38 | SEK 6.24 | 27.36K |
| 2026-09-18 | SEK 6.38 | +1.27% | SEK 6.30 | SEK 6.38 | SEK 6.12 | 56.30K |
| 2026-09-17 | SEK 6.30 | +7.14% | SEK 5.88 | SEK 6.30 | SEK 5.88 | 43.49K |
| 2026-09-16 | SEK 5.88 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.80 | 5.86K |
| 2026-09-15 | SEK 5.88 | +1.38% | SEK 5.80 | SEK 6.00 | SEK 5.74 | 54.43K |
| 2026-09-14 | SEK 5.80 | -0.34% | SEK 5.70 | SEK 5.92 | SEK 5.70 | 92.31K |
| 2026-09-11 | SEK 5.82 | +3.19% | SEK 5.84 | SEK 5.84 | SEK 5.56 | 54.03K |
| 2026-09-10 | SEK 5.64 | -2.08% | SEK 5.78 | SEK 5.82 | SEK 5.60 | 82.20K |
| 2026-09-09 | SEK 5.76 | -5.57% | SEK 6.00 | SEK 6.06 | SEK 5.76 | 123.68K |
| 2026-09-08 | SEK 6.10 | +10.11% | SEK 5.54 | SEK 6.24 | SEK 5.50 | 114.81K |
| 2026-09-07 | SEK 5.54 | +1.47% | SEK 5.46 | SEK 5.64 | SEK 5.36 | 86.52K |
| 2026-09-04 | SEK 5.46 | -4.55% | SEK 5.60 | SEK 5.88 | SEK 5.28 | 299.76K |
| 2026-09-03 | SEK 5.72 | +4.38% | SEK 5.18 | SEK 5.72 | SEK 5.18 | 240.22K |
| 2026-09-02 | SEK 5.48 | +1.11% | SEK 5.52 | SEK 5.58 | SEK 5.06 | 726.53K |
| 2026-09-01 | SEK 5.42 | -1.09% | SEK 5.38 | SEK 5.42 | SEK 4.95 | 2.70M |
| 2026-08-31 | SEK 5.48 | -16.72% | SEK 6.52 | SEK 6.52 | SEK 5.38 | 233.16K |
| 2026-08-28 | SEK 6.58 | +2.49% | SEK 6.86 | SEK 6.92 | SEK 6.38 | 120.56K |
| 2026-08-27 | SEK 6.42 | -5.59% | SEK 6.78 | SEK 6.78 | SEK 6.42 | 52.99K |
| 2026-08-26 | SEK 6.80 | -0.29% | SEK 6.82 | SEK 6.82 | SEK 6.70 | 20.52K |
| 2026-08-25 | SEK 6.82 | +0.29% | SEK 6.80 | SEK 6.94 | SEK 6.64 | 36.28K |
| 2026-08-24 | SEK 6.80 | -0.58% | SEK 6.92 | SEK 7.02 | SEK 6.80 | 28.96K |
| 2026-08-21 | SEK 6.84 | +0.59% | SEK 6.96 | SEK 7.02 | SEK 6.60 | 258.88K |
| 2026-08-20 | SEK 6.80 | -8.11% | SEK 7.30 | SEK 7.38 | SEK 6.50 | 113.87K |
| 2026-08-19 | SEK 7.40 | -0.27% | SEK 7.42 | SEK 7.42 | SEK 7.32 | 11.07K |
| 2026-08-18 | SEK 7.42 | -0.54% | SEK 7.48 | SEK 7.58 | SEK 7.30 | 30.55K |
| 2026-08-17 | SEK 7.46 | +0.27% | SEK 7.42 | SEK 7.48 | SEK 7.36 | 9.22K |
| 2026-08-14 | SEK 7.44 | +1.09% | SEK 7.44 | SEK 7.50 | SEK 7.42 | 15.74K |
| 2026-08-13 | SEK 7.36 | -0.27% | SEK 7.36 | SEK 7.64 | SEK 7.32 | 12.45K |
| 2026-08-12 | SEK 7.38 | -3.66% | SEK 7.50 | SEK 7.50 | SEK 7.30 | 22.03K |
| 2026-08-11 | SEK 7.66 | +2.41% | SEK 7.52 | SEK 7.80 | SEK 7.42 | 46.93K |
| 2026-08-10 | SEK 7.48 | -0.80% | SEK 7.40 | SEK 7.52 | SEK 7.40 | 11.00K |
| 2026-08-07 | SEK 7.54 | -0.53% | SEK 7.60 | SEK 7.60 | SEK 7.54 | 4.07K |
| 2026-08-06 | SEK 7.58 | +1.34% | SEK 7.54 | SEK 7.64 | SEK 7.36 | 4.45K |
| 2026-08-05 | SEK 7.48 | -0.27% | SEK 7.50 | SEK 7.50 | SEK 7.36 | 16.05K |
| 2026-08-04 | SEK 7.50 | -4.58% | SEK 7.66 | SEK 7.84 | SEK 7.50 | 20.76K |
| 2026-08-03 | SEK 7.86 | +0.77% | SEK 8.04 | SEK 8.04 | SEK 7.52 | 45.87K |
| 2026-07-31 | SEK 7.80 | -1.76% | SEK 7.86 | SEK 7.86 | SEK 7.54 | 9.12K |
| 2026-07-30 | SEK 7.94 | +1.02% | SEK 7.86 | SEK 7.94 | SEK 7.86 | 1.01K |
| 2026-07-29 | SEK 7.86 | +0.77% | SEK 7.98 | SEK 7.98 | SEK 7.80 | 8.31K |
| 2026-07-28 | SEK 7.80 | -2.99% | SEK 8.00 | SEK 8.00 | SEK 7.80 | 4.41K |
| 2026-07-27 | SEK 8.04 | +0.50% | SEK 7.80 | SEK 8.04 | SEK 7.56 | 6.69K |
| 2026-07-24 | SEK 8.00 | +0.25% | SEK 8.00 | SEK 8.00 | SEK 7.84 | 5.74K |
| 2026-07-23 | SEK 7.98 | -1.24% | SEK 7.84 | SEK 7.98 | SEK 7.84 | 10.27K |
| 2026-07-22 | SEK 8.08 | +1.00% | SEK 7.80 | SEK 8.10 | SEK 7.80 | 10.76K |
| 2026-07-21 | SEK 8.00 | +4.44% | SEK 7.80 | SEK 8.00 | SEK 7.80 | 4.73K |
| 2026-07-20 | SEK 7.66 | -1.03% | SEK 7.66 | SEK 7.66 | SEK 7.66 | 251 |
| 2026-07-17 | SEK 7.74 | -2.03% | SEK 7.80 | SEK 7.80 | SEK 7.62 | 7.07K |
| 2026-07-16 | SEK 7.90 | +0.51% | SEK 7.82 | SEK 7.90 | SEK 7.68 | 12.69K |
| 2026-07-15 | SEK 7.86 | +0.51% | SEK 8.00 | SEK 8.00 | SEK 7.74 | 14.16K |
| 2026-07-14 | SEK 7.82 | -2.74% | SEK 8.04 | SEK 8.04 | SEK 7.72 | 25.40K |
| 2026-07-13 | SEK 8.04 | +1.77% | SEK 7.84 | SEK 8.04 | SEK 7.72 | 12.74K |
| 2026-07-10 | SEK 7.90 | -0.75% | SEK 7.82 | SEK 7.94 | SEK 7.82 | 23.58K |
| 2026-07-09 | SEK 7.96 | +1.02% | SEK 7.72 | SEK 7.98 | SEK 7.72 | 15.81K |
| 2026-07-08 | SEK 7.88 | +1.81% | SEK 7.60 | SEK 7.88 | SEK 7.60 | 9.76K |
| 2026-07-07 | SEK 7.74 | -1.78% | SEK 7.80 | SEK 7.80 | SEK 7.62 | 16.18K |
| 2026-07-06 | SEK 7.88 | -0.25% | SEK 7.88 | SEK 8.20 | SEK 7.80 | 34.97K |
| 2026-07-03 | SEK 7.90 | +2.33% | SEK 7.72 | SEK 7.90 | SEK 7.70 | 14.54K |
| 2026-07-02 | SEK 7.72 | -1.28% | SEK 7.70 | SEK 7.84 | SEK 7.70 | 14.76K |
| 2026-07-01 | SEK 7.82 | -1.26% | SEK 7.78 | SEK 7.90 | SEK 7.70 | 12.37K |
| 2026-06-30 | SEK 7.92 | +1.02% | SEK 7.92 | SEK 7.92 | SEK 7.76 | 6.35K |
| 2026-06-29 | SEK 7.84 | -2.00% | SEK 7.90 | SEK 7.90 | SEK 7.78 | 15.48K |
| 2026-06-26 | SEK 8.00 | +1.27% | SEK 7.84 | SEK 8.00 | SEK 7.84 | 3.50K |
| 2026-06-25 | SEK 7.90 | -1.00% | SEK 8.02 | SEK 8.02 | SEK 7.90 | 25.98K |
| 2026-06-24 | SEK 7.98 | +0.25% | SEK 7.98 | SEK 8.04 | SEK 7.98 | 23.87K |
| 2026-06-23 | SEK 7.96 | -0.25% | SEK 7.82 | SEK 7.96 | SEK 7.82 | 4.55K |
| 2026-06-22 | SEK 7.98 | +1.01% | SEK 8.08 | SEK 8.08 | SEK 7.76 | 23.34K |
| 2026-06-18 | SEK 7.90 | +0.25% | SEK 7.78 | SEK 7.90 | SEK 7.76 | 4.87K |
| 2026-06-17 | SEK 7.88 | -1.25% | SEK 8.02 | SEK 8.02 | SEK 7.78 | 21.18K |
| 2026-06-16 | SEK 7.98 | +1.27% | SEK 7.76 | SEK 8.06 | SEK 7.76 | 11.60K |
| 2026-06-15 | SEK 7.88 | -1.50% | SEK 8.02 | SEK 8.20 | SEK 7.66 | 128.10K |
| 2026-06-12 | SEK 8.00 | 0.00% | SEK 8.24 | SEK 8.24 | SEK 8.00 | 58.99K |
| 2026-06-11 | SEK 8.00 | -1.23% | SEK 8.12 | SEK 8.12 | SEK 7.90 | 3.56K |
| 2026-06-10 | SEK 8.10 | +0.25% | SEK 8.60 | SEK 8.60 | SEK 8.00 | 5.25K |
| 2026-06-09 | SEK 8.08 | -1.46% | SEK 8.18 | SEK 8.22 | SEK 7.98 | 65.51K |
| 2026-06-08 | SEK 8.20 | -3.30% | SEK 8.28 | SEK 8.40 | SEK 7.94 | 121.28K |
| 2026-06-05 | SEK 8.48 | -0.93% | SEK 8.64 | SEK 8.76 | SEK 8.30 | 26.62K |
| 2026-06-04 | SEK 8.56 | -3.39% | SEK 8.84 | SEK 8.90 | SEK 8.52 | 55.00K |
| 2026-06-03 | SEK 8.86 | -5.54% | SEK 9.20 | SEK 9.20 | SEK 8.82 | 58.53K |
| 2026-06-02 | SEK 9.38 | -0.21% | SEK 9.36 | SEK 9.72 | SEK 9.10 | 39.55K |
| 2026-06-01 | SEK 9.40 | -2.08% | SEK 9.42 | SEK 9.54 | SEK 9.40 | 20.62K |
| 2026-05-29 | SEK 9.60 | -4.00% | SEK 10.20 | SEK 10.20 | SEK 9.44 | 51.10K |
| 2026-05-28 | SEK 10.00 | +1.01% | SEK 9.88 | SEK 10.00 | SEK 9.70 | 21.62K |