QBNK Holding AB (QBNK)

QBNK
🏛️ 스웨덴 →
6.85
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.50 5.55 5.20 5.55 0.0M
2023-12-28 6.00 6.00 6.00 6.00 0.0M
2023-12-27 6.00 6.00 5.50 6.00 0.0M
2023-12-21 6.00 6.00 5.40 6.00 0.0M
2023-12-20 5.05 7.00 5.05 7.00 0.0M
2023-12-19 5.00 5.35 5.00 5.20 0.0M
2023-12-18 5.40 5.50 5.40 5.40 0.0M
2023-12-13 6.00 6.90 5.25 5.30 0.0M
2023-12-12 6.00 6.00 4.88 5.25 0.0M
2023-12-11 6.00 6.00 5.25 5.25 0.0M
2023-12-08 6.00 6.20 4.82 6.20 0.0M
2023-12-07 6.00 6.00 5.95 6.00 0.0M
2023-12-05 4.40 4.40 4.40 4.40 0.0M
2023-12-04 4.40 4.40 4.40 4.40 0.0M
2023-12-01 5.90 5.90 4.36 4.40 0.0M
2023-11-29 5.00 5.00 4.32 5.00 0.0M
2023-11-28 4.80 6.00 4.80 5.00 0.2M
2023-11-24 4.30 4.40 4.30 4.32 0.0M
2023-11-23 4.30 4.30 4.20 4.20 0.0M
2023-11-22 4.20 4.20 4.20 4.20 0.0M
2023-11-20 4.06 4.06 4.06 4.06 0.0M
2023-11-17 4.08 4.08 4.06 4.06 0.0M
2023-11-16 3.90 3.98 3.90 3.98 0.0M
2023-11-15 3.90 4.40 3.90 3.90 0.0M
2023-11-14 3.54 3.90 3.54 3.90 0.0M
2023-11-09 3.98 3.98 3.98 3.98 0.0M
2023-11-06 4.30 4.30 3.62 4.26 0.0M
2023-10-27 4.42 4.42 3.58 4.30 0.0M
2023-10-26 4.00 4.44 4.00 4.44 0.0M
2023-10-23 3.86 3.86 3.78 3.78 0.0M
2023-10-18 3.84 3.84 3.84 3.84 0.0M
2023-10-16 3.78 3.78 3.78 3.78 0.0M
2023-10-13 3.96 3.96 3.78 3.78 0.0M
2023-10-06 4.02 4.02 4.02 4.02 0.0M
2023-10-04 4.00 4.02 4.00 4.02 0.0M
2023-10-03 4.00 4.00 4.00 4.00 0.0M
2023-10-02 4.16 4.16 4.00 4.00 0.0M
2023-09-29 4.10 4.10 4.10 4.10 0.0M
2023-09-27 4.50 4.50 4.50 4.50 0.0M
2023-09-26 4.06 4.66 4.06 4.66 0.0M
2023-09-25 4.08 4.18 4.08 4.18 0.0M
2023-09-20 4.40 4.40 4.20 4.20 0.0M
2023-09-18 4.10 4.40 4.10 4.40 0.0M
2023-09-15 4.36 4.98 4.36 4.98 0.0M
2023-09-14 4.12 4.12 4.12 4.12 0.0M
2023-09-12 4.12 4.12 4.12 4.12 0.0M
2023-09-07 4.30 4.30 4.30 4.30 0.0M
2023-09-06 4.30 4.30 4.30 4.30 0.0M
2023-09-05 4.18 4.18 4.18 4.18 0.0M
2023-09-04 4.40 4.40 4.08 4.18 0.0M
2023-09-01 4.38 4.38 4.38 4.38 0.0M
2023-08-30 4.38 4.38 4.38 4.38 0.0M
2023-08-28 5.20 5.20 4.26 4.38 0.0M
2023-08-25 5.65 5.65 4.14 5.20 0.0M
2023-08-21 5.75 5.75 5.75 5.75 0.0M
2023-08-18 5.75 5.75 5.75 5.75 0.0M
2023-08-15 5.85 5.85 5.85 5.85 0.0M
2023-08-14 5.85 5.85 5.80 5.80 0.0M
2023-08-11 5.00 5.00 5.00 5.00 0.0M
2023-08-10 5.00 5.00 5.00 5.00 0.0M
2023-08-09 4.40 4.40 4.40 4.40 0.0M
2023-08-07 4.50 4.50 4.50 4.50 0.0M
2023-08-03 4.22 5.85 4.22 4.44 0.0M
2023-08-01 4.12 4.12 4.12 4.12 0.0M
2023-07-31 5.85 5.85 4.22 4.22 0.0M
2023-07-27 4.58 4.58 4.58 4.58 0.0M
2023-07-26 4.22 5.85 4.22 4.46 0.0M
2023-07-25 5.90 5.90 5.90 5.90 0.0M
2023-07-21 4.80 5.90 4.80 5.90 0.0M
2023-07-20 3.92 3.92 3.92 3.92 0.0M
2023-07-19 3.92 3.92 3.92 3.92 0.0M
2023-07-17 3.92 4.88 3.92 4.88 0.0M
2023-07-14 4.04 4.60 4.02 4.60 0.0M
2023-07-12 4.44 4.44 4.44 4.44 0.0M
2023-07-11 4.10 4.46 4.10 4.46 0.0M
2023-07-10 4.46 4.46 4.46 4.46 0.0M
2023-07-07 4.48 4.48 4.48 4.48 0.0M
2023-07-05 4.06 4.06 4.06 4.06 0.0M
2023-07-03 4.94 4.94 4.94 4.94 0.0M
2023-06-30 4.96 4.96 4.96 4.96 0.0M
2023-06-29 4.96 4.96 4.96 4.96 0.0M
2023-06-27 4.30 4.30 4.06 4.06 0.0M
2023-06-26 4.10 4.10 4.10 4.10 0.0M
2023-06-22 4.52 4.52 4.50 4.52 0.0M
2023-06-21 4.50 4.50 4.50 4.50 0.0M
2023-06-20 5.25 5.25 5.25 5.25 0.0M
2023-06-16 4.40 5.35 4.40 5.20 0.0M
2023-06-15 4.14 4.40 4.14 4.40 0.0M
2023-06-14 4.02 4.02 4.02 4.02 0.0M
2023-06-13 4.14 4.48 3.70 4.48 0.0M
2023-06-09 4.58 4.58 4.58 4.58 0.0M
2023-05-30 4.58 4.58 4.58 4.58 0.0M
2023-05-29 4.88 4.88 4.14 4.14 0.0M
2023-05-26 4.12 4.88 4.12 4.88 0.0M
2023-05-25 4.04 4.98 4.04 4.98 0.0M
2023-05-17 4.96 4.96 4.96 4.96 0.0M
2023-05-16 5.00 5.00 5.00 5.00 0.0M
2023-05-15 3.98 4.02 3.98 4.02 0.0M
2023-05-12 4.50 4.50 4.32 4.32 0.0M
2023-05-09 4.34 4.34 4.34 4.34 0.0M
2023-05-05 4.44 4.44 4.44 4.44 0.0M
2023-05-04 4.30 4.30 4.30 4.30 0.0M
2023-05-02 5.00 5.00 4.40 4.52 0.0M
2023-04-28 5.95 5.95 5.75 5.75 0.0M
2023-04-27 5.15 5.15 5.05 5.05 0.0M
2023-04-26 5.15 5.15 5.15 5.15 0.0M
2023-04-25 5.15 5.15 5.15 5.15 0.0M
2023-04-21 5.70 5.70 5.55 5.55 0.0M
2023-04-20 5.70 5.70 5.70 5.70 0.0M
2023-04-17 4.30 4.30 4.16 4.16 0.0M
2023-04-14 4.12 4.12 4.12 4.12 0.0M
2023-04-13 4.08 4.08 4.08 4.08 0.0M
2023-04-12 4.72 4.72 4.12 4.12 0.0M
2023-04-11 4.50 4.50 4.50 4.50 0.0M
2023-04-05 4.50 4.50 4.20 4.50 0.0M
2023-04-04 4.50 4.50 4.50 4.50 0.0M
2023-04-03 4.50 5.00 4.50 5.00 0.0M
2023-03-31 4.88 4.88 4.50 4.88 0.0M
2023-03-30 4.98 4.98 4.50 4.50 0.0M
2023-03-29 4.26 4.70 3.64 4.70 0.0M
2023-03-27 4.94 4.94 4.94 4.94 0.0M
2023-03-22 4.52 4.52 4.52 4.52 0.0M
2023-03-21 5.15 5.15 4.40 4.88 0.0M
2023-03-20 4.74 5.15 4.38 5.15 0.0M
2023-03-17 4.80 4.80 4.40 4.40 0.0M
2023-03-16 5.65 5.65 4.90 4.90 0.0M
2023-03-15 4.50 4.50 4.10 4.10 0.0M
2023-03-14 4.34 4.34 4.14 4.16 0.0M
2023-03-13 4.40 4.40 4.30 4.30 0.0M
2023-03-10 4.44 4.44 4.30 4.30 0.0M
2023-03-09 4.98 4.98 4.38 4.52 0.0M
2023-03-08 4.32 4.50 4.32 4.32 0.0M
2023-03-07 4.32 4.32 4.32 4.32 0.0M
2023-03-06 4.12 5.00 4.12 4.42 0.0M
2023-03-03 5.00 5.00 5.00 5.00 0.0M
2023-03-02 5.00 5.00 5.00 5.00 0.0M
2023-03-01 5.30 5.30 5.30 5.30 0.0M
2023-02-28 4.50 5.40 4.50 5.40 0.0M
2023-02-23 5.00 5.00 4.96 5.00 0.0M
2023-02-22 4.54 4.54 4.54 4.54 0.0M
2023-02-20 5.00 5.00 5.00 5.00 0.0M
2023-02-16 5.00 5.00 5.00 5.00 0.0M
2023-02-15 5.00 5.00 5.00 5.00 0.0M
2023-02-14 4.52 5.45 4.52 5.45 0.0M
2023-02-13 5.50 5.50 5.50 5.50 0.0M
2023-02-10 4.50 5.50 4.50 5.50 0.0M
2023-02-09 4.50 4.50 4.50 4.50 0.0M
2023-02-08 5.50 5.50 5.50 5.50 0.0M
2023-02-07 5.80 5.80 4.50 4.52 0.0M
2023-02-03 5.05 5.25 5.00 5.00 0.0M
2023-01-30 5.50 5.50 5.50 5.50 0.0M
2023-01-24 5.80 5.80 5.80 5.80 0.0M
2023-01-23 5.80 5.80 5.80 5.80 0.0M
2023-01-19 4.50 4.50 4.50 4.50 0.0M
2023-01-18 4.50 4.50 4.50 4.50 0.0M
2023-01-16 4.50 4.60 4.50 4.60 0.0M
2023-01-12 4.30 4.48 4.30 4.48 0.0M