KABE Group AB (publ.) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	308.00	310.50	300.50	302.50	287.15	8,458
2023-11-30	302.00	309.00	301.50	304.00	288.57	3,659
2023-11-29	298.00	303.00	293.00	302.00	286.68	9,162
2023-11-28	296.50	299.00	295.50	298.00	282.88	1,094
2023-11-27	298.50	298.50	296.00	296.50	281.46	1,390
2023-11-24	296.50	298.50	292.50	298.50	283.35	1,469
2023-11-23	294.00	299.00	294.00	296.50	281.46	2,201
2023-11-22	291.00	294.00	289.00	294.00	279.08	3,091
2023-11-21	290.50	290.50	286.00	290.50	275.76	776
2023-11-20	288.50	294.50	287.50	290.50	275.76	2,605
2023-11-17	287.00	288.50	284.00	288.50	273.86	1,298
2023-11-16	284.50	285.00	281.00	284.00	269.59	3,112
2023-11-15	284.50	288.50	283.00	286.00	267.69	3,117
2023-11-14	277.50	284.00	276.50	284.00	265.82	1,588
2023-11-13	273.00	277.50	272.00	276.50	258.80	1,969
2023-11-10	279.50	279.50	273.00	273.00	255.52	1,482
2023-11-09	282.00	282.00	272.50	279.50	261.61	8,673
2023-11-08	276.00	282.50	276.00	282.00	263.95	2,554
2023-11-07	278.50	281.00	274.00	276.00	258.33	4,385
2023-11-06	265.50	278.50	265.50	278.50	260.67	7,179
2023-11-03	273.50	276.00	265.00	265.00	248.04	2,619
2023-11-02	266.50	274.00	266.50	273.50	255.99	3,343
2023-11-01	268.00	268.00	266.00	266.00	248.97	658
2023-10-31	267.00	268.00	265.50	267.50	250.38	462
2023-10-30	267.50	268.00	266.00	268.00	250.84	1,301
2023-10-27	267.50	268.00	265.00	267.50	250.38	1,259
2023-10-26	267.50	267.50	265.00	267.50	250.38	1,975
2023-10-25	268.00	270.00	267.50	267.50	250.38	928
2023-10-24	268.00	269.50	267.50	268.50	251.31	1,067
2023-10-23	271.00	271.00	265.00	268.00	250.84	1,513
2023-10-20	266.50	275.00	265.00	271.00	253.65	2,213
2023-10-19	267.00	269.50	266.00	266.50	249.44	953
2023-10-18	270.00	271.50	267.50	270.50	253.18	1,442
2023-10-17	272.50	273.00	268.00	270.00	252.72	2,946
2023-10-16	268.00	275.00	264.00	272.50	255.06	1,948
2023-10-13	274.50	274.50	268.00	269.00	251.78	2,550
2023-10-12	268.50	274.00	268.50	272.00	254.59	3,399
2023-10-11	269.50	272.00	267.50	268.00	250.84	669
2023-10-10	271.50	277.00	269.00	269.50	252.25	2,025
2023-10-09	275.00	275.00	266.00	270.50	253.18	3,931
2023-10-06	275.50	275.50	270.50	275.00	257.40	2,042
2023-10-05	277.50	280.50	275.00	275.50	257.86	1,744
2023-10-04	278.00	282.00	275.00	277.50	259.74	2,361
2023-10-03	281.00	283.50	277.50	277.50	259.74	1,144
2023-10-02	274.00	282.50	274.00	281.00	263.01	3,570
2023-09-29	274.00	278.00	271.50	274.00	256.46	4,409
2023-09-28	275.00	276.00	273.00	275.50	257.86	1,546
2023-09-27	274.50	276.00	272.50	275.00	257.40	1,354
2023-09-26	270.00	271.50	267.00	270.00	252.72	3,247
2023-09-25	280.00	281.00	271.50	272.00	254.59	2,110
2023-09-22	282.50	282.50	276.50	280.50	262.54	816
2023-09-21	276.00	282.50	276.00	282.50	264.42	7,214
2023-09-20	274.00	277.00	270.00	276.00	258.33	1,039
2023-09-19	273.50	276.50	273.50	274.50	256.93	2,746
2023-09-18	273.50	275.50	268.50	273.50	255.99	2,566
2023-09-15	272.00	277.00	272.00	273.50	255.99	2,125
2023-09-14	269.50	273.50	269.00	271.50	254.12	3,600
2023-09-13	270.00	271.00	265.00	267.00	249.91	1,447
2023-09-12	274.00	277.00	270.00	270.00	252.72	2,379
2023-09-11	272.50	275.00	270.50	273.50	255.99	790

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.