KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	243.50	244.00	238.00	238.00	222.76	1,823
2023-06-15	242.00	245.50	239.50	243.00	227.44	1,642
2023-06-14	247.50	247.50	239.00	242.00	226.51	3,510
2023-06-13	243.00	255.50	239.50	247.50	231.66	2,043
2023-06-12	242.50	243.00	239.00	243.00	227.44	2,882
2023-06-09	239.00	244.50	239.00	243.00	227.44	3,000
2023-06-08	240.50	240.50	235.50	239.00	223.70	2,047
2023-06-07	233.00	241.00	233.00	240.50	225.10	1,538
2023-06-05	232.00	235.00	232.00	233.00	218.08	1,138
2023-06-02	232.50	232.50	226.00	231.50	216.68	2,254
2023-06-01	228.50	235.00	220.00	232.50	217.62	1,594
2023-05-31	238.50	240.00	225.50	228.50	213.87	6,757
2023-05-30	238.00	242.00	233.00	238.50	223.23	2,098
2023-05-29	239.50	242.00	238.50	241.50	226.04	3,251
2023-05-26	244.00	245.00	231.50	239.00	223.70	2,827
2023-05-25	238.00	247.50	238.00	242.00	226.51	2,585
2023-05-24	244.00	245.00	238.00	238.00	222.76	2,398
2023-05-23	239.00	244.00	234.50	244.00	228.38	9,811
2023-05-22	240.00	244.50	236.00	239.00	223.70	28,475
2023-05-19	220.50	228.50	214.00	223.00	208.72	3,311
2023-05-17	221.50	221.50	217.50	220.50	206.38	553
2023-05-16	219.50	230.00	216.50	220.00	205.92	3,821
2023-05-15	200.00	223.00	200.00	219.50	201.70	7,222
2023-05-12	198.00	208.00	198.00	200.00	183.79	2,220
2023-05-11	192.00	198.20	192.00	198.00	181.95	149
2023-05-10	198.40	198.40	192.00	192.60	176.99	661
2023-05-09	194.00	194.00	192.00	193.00	177.35	1,357
2023-05-08	195.00	199.00	193.80	194.00	178.27	648
2023-05-05	196.20	197.60	194.80	194.80	179.01	2,400
2023-05-04	194.60	199.40	194.60	196.20	180.29	2,343
2023-05-03	201.50	203.00	194.40	194.60	178.82	3,403
2023-05-02	202.00	203.50	201.00	201.00	184.70	1,412
2023-04-28	208.50	208.50	203.50	203.50	187.00	1,624
2023-04-27	213.00	216.00	204.00	208.50	191.60	3,216
2023-04-26	219.00	225.00	210.00	213.00	195.73	459
2023-04-25	219.50	219.50	215.50	219.00	201.24	437
2023-04-24	216.50	220.50	215.00	219.50	201.70	1,233
2023-04-21	217.00	220.50	214.00	216.50	198.95	338
2023-04-20	219.00	219.00	216.50	217.00	199.41	499
2023-04-19	219.00	220.00	216.50	219.00	201.24	533
2023-04-18	219.00	219.50	216.00	219.50	201.70	351
2023-04-17	217.50	219.00	214.00	219.00	201.24	756
2023-04-14	215.50	219.50	213.50	217.50	199.87	772
2023-04-13	219.50	220.00	207.50	215.50	198.03	14,149
2023-04-12	210.50	219.50	208.00	217.00	199.41	2,574
2023-04-11	208.50	214.50	205.50	211.00	193.89	2,672
2023-04-06	208.00	208.50	207.00	208.50	191.60	341
2023-04-05	218.50	218.50	208.00	208.00	191.14	558
2023-04-04	212.00	214.00	207.50	209.00	192.06	1,897
2023-04-03	210.00	212.00	205.00	209.00	192.06	1,986
2023-03-31	206.50	210.50	206.50	210.00	192.97	3,507
2023-03-30	202.50	207.50	202.50	205.00	188.38	1,494
2023-03-29	204.00	207.00	202.50	202.50	186.08	450
2023-03-28	207.00	207.50	203.00	204.00	187.46	1,048
2023-03-27	208.50	208.50	204.50	207.50	190.68	2,217
2023-03-24	211.50	212.00	204.50	208.50	191.60	1,776
2023-03-23	208.00	211.00	204.00	211.00	193.89	838
2023-03-22	213.00	223.00	208.00	208.00	191.14	1,427
2023-03-21	208.00	217.50	208.00	213.50	196.19	1,910
2023-03-20	212.00	215.00	203.00	208.00	191.14	1,924

← NewerPage 15 of 21 · 1,258 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.