KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	270.00	274.50	270.00	272.50	255.06	1,742
2023-09-07	273.00	275.00	270.00	270.50	253.18	955
2023-09-06	273.50	273.50	267.00	273.00	255.52	2,258
2023-09-05	269.00	274.50	269.00	273.50	255.99	4,857
2023-09-04	265.00	271.50	260.50	269.00	251.78	7,169
2023-09-01	259.50	266.00	258.00	265.00	248.04	9,230
2023-08-31	253.50	259.00	249.50	259.00	242.42	3,590
2023-08-30	250.50	258.00	250.50	253.50	237.27	3,097
2023-08-29	249.50	255.00	249.50	253.00	236.80	2,476
2023-08-28	246.50	251.00	246.50	249.50	233.53	2,547
2023-08-25	248.00	252.50	246.50	246.50	230.72	2,508
2023-08-24	250.50	255.00	245.00	247.50	231.66	7,880
2023-08-23	220.00	250.50	220.00	250.50	234.46	17,992
2023-08-22	212.00	219.00	211.50	219.00	204.98	890
2023-08-21	214.50	214.50	211.00	212.00	198.43	1,569
2023-08-18	221.00	222.00	211.00	215.00	201.24	3,529
2023-08-17	228.00	229.00	218.00	221.50	207.32	3,309
2023-08-16	238.50	238.50	225.00	230.00	215.28	6,832
2023-08-15	235.00	239.00	234.00	238.50	223.23	2,229
2023-08-14	236.50	236.50	232.00	235.00	219.96	1,802
2023-08-11	240.00	240.00	236.50	236.50	221.36	396
2023-08-10	238.00	240.00	236.50	238.00	222.76	1,312
2023-08-09	234.00	240.00	234.00	238.00	222.76	1,832
2023-08-08	233.00	237.00	233.00	235.00	219.96	4,565
2023-08-07	232.00	236.00	230.00	233.00	218.08	2,368
2023-08-04	235.00	238.00	232.00	232.00	217.15	1,110
2023-08-03	236.00	236.00	231.00	234.00	219.02	1,223
2023-08-02	231.50	237.00	227.50	237.00	221.83	3,332
2023-08-01	231.50	235.00	229.00	231.50	216.68	3,071
2023-07-31	235.50	235.50	229.00	232.00	217.15	3,617
2023-07-28	235.00	236.50	231.50	235.50	220.42	696
2023-07-27	234.00	235.00	230.00	235.00	219.96	1,693
2023-07-26	236.00	236.00	229.00	234.00	219.02	1,394
2023-07-25	232.00	237.50	229.00	236.00	220.89	1,521
2023-07-24	232.00	238.00	232.00	232.00	217.15	941
2023-07-21	231.00	238.50	230.50	232.00	217.15	823
2023-07-20	237.00	240.00	230.00	233.50	218.55	755
2023-07-19	236.00	240.00	236.00	238.50	223.23	1,762
2023-07-18	232.50	239.50	232.50	235.50	220.42	722
2023-07-17	232.50	232.50	230.00	231.50	216.68	746
2023-07-14	231.50	232.50	228.50	232.50	217.62	638
2023-07-13	229.50	232.50	227.50	231.50	216.68	1,348
2023-07-12	232.00	232.00	229.50	229.50	214.81	665
2023-07-11	230.00	232.00	225.50	232.00	217.15	2,539
2023-07-10	235.00	235.00	231.00	233.00	218.08	1,279
2023-07-07	235.00	236.00	230.50	234.00	219.02	3,669
2023-07-06	236.00	236.00	231.00	235.00	219.96	1,546
2023-07-05	235.00	235.00	234.00	235.00	219.96	12,126
2023-07-04	241.00	241.00	236.50	237.50	222.30	5,683
2023-07-03	240.00	250.00	238.00	239.00	223.70	4,922
2023-06-30	228.50	235.00	226.00	235.00	219.96	4,288
2023-06-29	232.50	232.50	226.00	232.50	217.62	2,100
2023-06-28	229.00	229.50	223.00	229.50	214.81	2,855
2023-06-27	228.50	229.00	223.00	229.00	214.34	1,021
2023-06-26	230.50	230.50	222.00	228.50	213.87	935
2023-06-22	233.00	234.00	227.00	230.50	215.74	777
2023-06-21	234.00	235.00	232.00	233.00	218.08	890
2023-06-20	236.00	236.50	232.50	234.00	219.02	1,019
2023-06-19	238.00	239.00	235.50	238.00	222.76	935
2023-06-16	243.50	244.00	238.00	238.00	222.76	1,823

← NewerPage 14 of 22 · 1,261 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.