KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 360.00 | 369.50 | 300.50 | 301.00 | 285.73 | 29,794 |
| 2024-02-27 | 359.50 | 360.00 | 348.00 | 360.00 | 341.73 | 3,417 |
| 2024-02-26 | 345.00 | 360.00 | 345.00 | 360.00 | 341.73 | 3,373 |
| 2024-02-23 | 339.50 | 345.50 | 338.50 | 345.00 | 327.49 | 1,327 |
| 2024-02-22 | 348.00 | 352.50 | 338.50 | 339.50 | 322.27 | 1,913 |
| 2024-02-21 | 344.50 | 348.50 | 343.00 | 348.00 | 330.34 | 1,288 |
| 2024-02-20 | 339.50 | 359.00 | 339.50 | 343.00 | 325.60 | 2,685 |
| 2024-02-19 | 341.50 | 347.00 | 337.00 | 339.50 | 322.27 | 1,667 |
| 2024-02-16 | 351.00 | 351.00 | 334.50 | 341.50 | 324.17 | 3,768 |
| 2024-02-15 | 358.00 | 358.00 | 347.50 | 351.50 | 333.66 | 1,935 |
| 2024-02-14 | 353.00 | 388.00 | 353.00 | 360.50 | 342.21 | 3,317 |
| 2024-02-13 | 344.00 | 354.00 | 341.00 | 353.00 | 335.09 | 3,855 |
| 2024-02-12 | 337.50 | 344.50 | 327.50 | 344.00 | 326.55 | 5,948 |
| 2024-02-09 | 323.00 | 327.50 | 320.50 | 327.50 | 310.88 | 1,897 |
| 2024-02-08 | 318.50 | 323.00 | 318.50 | 323.00 | 306.61 | 1,458 |
| 2024-02-07 | 324.00 | 324.00 | 318.00 | 318.00 | 301.86 | 2,191 |
| 2024-02-06 | 322.00 | 324.50 | 318.00 | 324.50 | 308.03 | 3,185 |
| 2024-02-05 | 330.00 | 330.00 | 321.00 | 325.00 | 308.51 | 2,226 |
| 2024-02-02 | 322.50 | 330.00 | 320.00 | 330.00 | 313.26 | 2,222 |
| 2024-02-01 | 322.00 | 327.00 | 322.00 | 322.50 | 306.14 | 1,554 |
| 2024-01-31 | 326.00 | 327.50 | 323.50 | 323.50 | 307.09 | 1,840 |
| 2024-01-30 | 315.00 | 326.00 | 315.00 | 326.00 | 309.46 | 4,033 |
| 2024-01-29 | 311.50 | 320.00 | 307.50 | 314.50 | 298.54 | 2,659 |
| 2024-01-26 | 315.00 | 317.50 | 307.50 | 312.00 | 296.17 | 2,640 |
| 2024-01-25 | 309.00 | 315.00 | 307.00 | 315.00 | 299.02 | 1,165 |
| 2024-01-24 | 305.00 | 309.50 | 305.00 | 309.00 | 293.32 | 739 |
| 2024-01-23 | 309.50 | 310.00 | 307.50 | 308.00 | 292.37 | 1,472 |
| 2024-01-22 | 311.00 | 311.00 | 306.00 | 308.50 | 292.85 | 2,093 |
| 2024-01-19 | 317.50 | 318.00 | 311.00 | 311.00 | 295.22 | 1,194 |
| 2024-01-18 | 313.00 | 320.00 | 313.00 | 317.50 | 301.39 | 3,200 |
| 2024-01-17 | 314.50 | 317.00 | 310.50 | 313.00 | 297.12 | 1,216 |
| 2024-01-16 | 316.50 | 318.00 | 314.00 | 317.00 | 300.92 | 1,718 |
| 2024-01-15 | 315.00 | 317.00 | 310.50 | 316.50 | 300.44 | 999 |
| 2024-01-12 | 306.00 | 315.00 | 304.50 | 315.00 | 299.02 | 2,190 |
| 2024-01-11 | 313.00 | 315.00 | 307.50 | 307.50 | 291.90 | 2,366 |
| 2024-01-10 | 305.50 | 313.00 | 302.50 | 313.00 | 297.12 | 1,532 |
| 2024-01-09 | 295.00 | 305.50 | 291.00 | 305.50 | 290.00 | 8,038 |
| 2024-01-08 | 298.00 | 298.00 | 293.50 | 295.00 | 280.03 | 5,091 |
| 2024-01-05 | 300.00 | 300.00 | 296.50 | 298.00 | 282.88 | 980 |
| 2024-01-04 | 302.00 | 305.00 | 300.00 | 300.00 | 284.78 | 3,666 |
| 2024-01-03 | 312.50 | 312.50 | 301.50 | 301.50 | 286.20 | 5,093 |
| 2024-01-02 | 308.00 | 312.50 | 308.00 | 312.50 | 296.64 | 4,127 |
| 2023-12-29 | 311.00 | 311.00 | 306.00 | 308.00 | 292.37 | 3,811 |
| 2023-12-28 | 310.50 | 313.00 | 310.00 | 311.00 | 295.22 | 1,472 |
| 2023-12-27 | 315.50 | 317.00 | 310.00 | 310.00 | 294.27 | 3,188 |
| 2023-12-22 | 316.00 | 316.00 | 314.50 | 315.50 | 299.49 | 1,220 |
| 2023-12-21 | 317.50 | 317.50 | 314.50 | 316.00 | 299.97 | 2,328 |
| 2023-12-20 | 318.00 | 322.50 | 316.50 | 317.50 | 301.39 | 1,949 |
| 2023-12-19 | 317.50 | 319.50 | 316.50 | 317.50 | 301.39 | 1,023 |
| 2023-12-18 | 320.00 | 321.50 | 317.00 | 317.50 | 301.39 | 2,182 |
| 2023-12-15 | 314.00 | 320.00 | 312.00 | 320.00 | 303.76 | 6,494 |
| 2023-12-14 | 311.00 | 316.00 | 311.00 | 315.50 | 299.49 | 8,963 |
| 2023-12-13 | 310.50 | 312.50 | 310.00 | 311.00 | 295.22 | 2,064 |
| 2023-12-12 | 311.00 | 312.50 | 308.50 | 310.50 | 294.75 | 1,664 |
| 2023-12-11 | 311.50 | 313.50 | 308.50 | 311.00 | 295.22 | 6,033 |
| 2023-12-08 | 310.00 | 311.50 | 306.00 | 311.50 | 295.69 | 5,284 |
| 2023-12-07 | 311.00 | 313.50 | 311.00 | 311.50 | 295.69 | 1,692 |
| 2023-12-06 | 310.00 | 315.00 | 304.50 | 311.00 | 295.22 | 3,848 |
| 2023-12-05 | 308.00 | 313.50 | 305.00 | 310.00 | 294.27 | 2,892 |
| 2023-12-04 | 302.50 | 313.50 | 302.50 | 308.00 | 292.37 | 5,591 |
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.