KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 327.00 | 334.00 | 323.00 | 330.00 | 316.90 | 3,080 |
| 2024-05-27 | 328.00 | 330.00 | 325.00 | 327.00 | 314.02 | 883 |
| 2024-05-24 | 328.00 | 330.00 | 325.00 | 329.00 | 315.94 | 1,618 |
| 2024-05-23 | 329.00 | 329.00 | 324.00 | 328.00 | 314.98 | 4,739 |
| 2024-05-22 | 330.00 | 334.00 | 327.00 | 328.00 | 314.98 | 3,106 |
| 2024-05-21 | 335.00 | 335.00 | 330.00 | 330.00 | 316.90 | 2,065 |
| 2024-05-20 | 336.00 | 336.00 | 330.00 | 333.00 | 319.78 | 6,236 |
| 2024-05-17 | 341.00 | 341.00 | 338.00 | 341.00 | 327.46 | 748 |
| 2024-05-16 | 348.00 | 348.00 | 335.00 | 341.00 | 327.46 | 1,491 |
| 2024-05-15 | 340.00 | 352.00 | 335.00 | 348.00 | 330.34 | 3,672 |
| 2024-05-14 | 334.00 | 347.00 | 332.00 | 338.00 | 320.85 | 2,530 |
| 2024-05-13 | 334.00 | 339.00 | 334.00 | 334.00 | 317.05 | 1,724 |
| 2024-05-10 | 334.00 | 334.00 | 332.00 | 334.00 | 317.05 | 1,346 |
| 2024-05-08 | 334.00 | 335.00 | 332.00 | 334.00 | 317.05 | 198 |
| 2024-05-07 | 333.00 | 336.00 | 332.00 | 335.00 | 318.00 | 532 |
| 2024-05-06 | 335.00 | 335.00 | 332.00 | 332.00 | 315.15 | 1,333 |
| 2024-05-03 | 336.00 | 336.00 | 332.00 | 335.00 | 318.00 | 408 |
| 2024-05-02 | 333.00 | 338.00 | 332.00 | 335.00 | 318.00 | 1,120 |
| 2024-04-30 | 340.00 | 340.00 | 332.00 | 333.00 | 316.10 | 640 |
| 2024-04-29 | 333.00 | 338.00 | 332.00 | 335.00 | 318.00 | 594 |
| 2024-04-26 | 334.00 | 338.00 | 332.00 | 335.00 | 318.00 | 3,379 |
| 2024-04-25 | 334.00 | 339.00 | 332.00 | 334.00 | 317.05 | 3,960 |
| 2024-04-24 | 333.00 | 338.00 | 333.00 | 334.00 | 317.05 | 1,206 |
| 2024-04-23 | 331.00 | 335.00 | 326.00 | 333.00 | 316.10 | 1,274 |
| 2024-04-22 | 330.00 | 331.00 | 327.00 | 330.00 | 313.26 | 1,520 |
| 2024-04-19 | 334.00 | 334.00 | 329.00 | 332.00 | 315.15 | 513 |
| 2024-04-18 | 336.00 | 339.00 | 332.00 | 334.00 | 317.05 | 613 |
| 2024-04-17 | 337.00 | 340.00 | 335.00 | 336.00 | 318.95 | 1,005 |
| 2024-04-16 | 334.00 | 337.00 | 329.00 | 337.00 | 319.90 | 2,156 |
| 2024-04-15 | 328.00 | 332.00 | 326.00 | 329.00 | 312.31 | 906 |
| 2024-04-12 | 333.00 | 339.00 | 326.00 | 330.00 | 313.26 | 6,871 |
| 2024-04-11 | 330.00 | 334.00 | 329.00 | 331.00 | 314.20 | 2,282 |
| 2024-04-10 | 327.00 | 334.00 | 327.00 | 330.00 | 313.26 | 2,100 |
| 2024-04-09 | 321.00 | 330.00 | 318.00 | 326.00 | 309.46 | 2,665 |
| 2024-04-08 | 308.00 | 322.00 | 308.00 | 321.00 | 304.71 | 3,220 |
| 2024-04-05 | 311.00 | 314.00 | 306.00 | 306.00 | 290.47 | 1,819 |
| 2024-04-04 | 310.00 | 312.00 | 305.00 | 312.00 | 296.17 | 2,912 |
| 2024-04-03 | 309.00 | 312.00 | 305.00 | 310.00 | 294.27 | 1,896 |
| 2024-04-02 | 308.00 | 310.00 | 302.00 | 309.00 | 293.32 | 1,731 |
| 2024-03-28 | 306.00 | 309.00 | 306.00 | 308.00 | 292.37 | 810 |
| 2024-03-27 | 308.50 | 308.50 | 304.00 | 306.00 | 290.47 | 1,075 |
| 2024-03-26 | 305.00 | 308.50 | 304.00 | 308.50 | 292.85 | 2,347 |
| 2024-03-25 | 308.00 | 309.00 | 305.50 | 308.50 | 292.85 | 627 |
| 2024-03-22 | 305.00 | 310.00 | 302.00 | 309.50 | 293.80 | 929 |
| 2024-03-21 | 304.00 | 306.50 | 303.00 | 303.00 | 287.63 | 1,405 |
| 2024-03-20 | 307.50 | 307.50 | 299.50 | 303.00 | 287.63 | 2,934 |
| 2024-03-19 | 301.00 | 302.50 | 298.00 | 302.50 | 287.15 | 2,826 |
| 2024-03-18 | 310.00 | 310.00 | 300.50 | 301.00 | 285.73 | 2,655 |
| 2024-03-15 | 311.00 | 312.00 | 307.50 | 310.00 | 294.27 | 3,253 |
| 2024-03-14 | 309.00 | 313.00 | 308.50 | 311.00 | 295.22 | 2,038 |
| 2024-03-13 | 308.00 | 311.50 | 306.00 | 309.00 | 293.32 | 2,153 |
| 2024-03-12 | 304.00 | 307.50 | 297.50 | 306.50 | 290.95 | 7,457 |
| 2024-03-11 | 313.50 | 313.50 | 303.50 | 306.00 | 290.47 | 4,108 |
| 2024-03-08 | 302.50 | 314.50 | 302.00 | 313.50 | 297.59 | 3,326 |
| 2024-03-07 | 299.50 | 303.50 | 295.00 | 302.50 | 287.15 | 2,511 |
| 2024-03-06 | 292.50 | 299.50 | 290.50 | 299.50 | 284.30 | 4,666 |
| 2024-03-05 | 297.50 | 297.50 | 284.50 | 297.50 | 282.40 | 13,677 |
| 2024-03-04 | 305.00 | 305.00 | 296.50 | 297.50 | 282.40 | 10,829 |
| 2024-03-01 | 298.00 | 306.00 | 295.00 | 305.00 | 289.52 | 11,366 |
| 2024-02-29 | 300.50 | 305.00 | 294.00 | 303.50 | 288.10 | 10,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 2.0000 SEK |
| 2025-11-12 | 2.0000 SEK |
| 2025-05-14 | 2.0000 SEK |
| 2024-11-14 | 4.0000 SEK |
| 2024-05-16 | 4.0000 SEK |
| 2023-11-16 | 4.0000 SEK |
| 2023-05-16 | 4.0000 SEK |
| 2022-05-13 | 7.0000 SEK |
| 2021-12-15 | 4.5000 SEK |
| 2021-05-12 | 3.0000 SEK |
| 2019-05-15 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.