KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	212.50	214.50	203.50	212.00	194.81	286
2023-03-15	214.00	214.00	206.00	212.50	195.27	259
2023-03-14	213.00	214.50	202.50	214.00	196.65	2,053
2023-03-13	213.50	223.00	208.00	213.00	195.73	2,214
2023-03-10	211.00	222.50	210.50	216.00	198.49	2,648
2023-03-09	222.00	223.50	210.50	213.50	196.19	2,571
2023-03-08	226.50	227.50	219.00	222.00	204.00	371
2023-03-07	221.00	226.50	218.00	226.50	208.14	1,383
2023-03-06	221.00	222.50	215.00	222.00	204.00	1,150
2023-03-03	221.00	223.50	216.50	221.00	203.08	1,310
2023-03-02	221.50	225.50	212.00	223.50	205.38	2,589
2023-03-01	220.00	227.50	212.50	221.50	203.54	5,143
2023-02-28	216.00	220.00	215.00	220.00	202.16	4,379
2023-02-27	215.00	228.50	211.50	211.50	194.35	1,795
2023-02-24	228.00	228.00	213.00	216.00	198.49	654
2023-02-23	220.00	227.50	212.50	217.50	199.87	596
2023-02-22	212.00	221.00	212.00	220.00	202.16	3,835
2023-02-21	211.00	218.50	209.00	212.00	194.81	1,423
2023-02-20	217.00	217.00	208.50	213.50	196.19	1,610
2023-02-17	213.00	217.00	206.50	215.00	197.57	4,023
2023-02-16	210.00	214.00	210.00	213.00	195.73	2,181
2023-02-15	203.00	211.00	202.50	210.00	192.97	1,354
2023-02-14	208.00	208.00	198.00	203.00	186.54	7,206
2023-02-13	210.00	211.00	204.00	208.00	191.14	2,384
2023-02-10	219.00	219.00	205.00	209.50	192.52	7,339
2023-02-09	220.00	223.00	220.00	220.00	202.16	1,706
2023-02-08	217.50	223.50	214.00	220.00	202.16	3,507
2023-02-07	218.00	222.00	208.00	215.50	198.03	3,052
2023-02-06	211.50	218.50	211.50	214.00	196.65	2,187
2023-02-03	215.00	215.00	210.00	211.50	194.35	292
2023-02-02	208.00	215.00	207.00	215.00	197.57	4,186
2023-02-01	213.50	213.50	205.00	208.00	191.14	732
2023-01-31	205.00	213.50	204.00	213.50	196.19	2,626
2023-01-30	213.00	213.00	205.00	205.00	188.38	1,766
2023-01-27	206.00	206.00	202.00	205.00	188.38	1,126
2023-01-26	213.00	213.00	203.50	206.00	189.30	1,708
2023-01-25	210.50	217.50	206.50	213.00	195.73	5,849
2023-01-24	212.50	212.50	210.50	210.50	193.43	649
2023-01-23	214.50	215.50	210.50	212.50	195.27	1,118
2023-01-20	213.00	216.00	210.50	214.50	197.11	843
2023-01-19	215.00	215.00	212.00	213.00	195.73	606
2023-01-18	216.00	217.00	214.00	215.00	197.57	4,063
2023-01-17	215.50	217.00	212.00	215.00	197.57	617
2023-01-16	209.00	217.00	208.00	215.50	198.03	620
2023-01-13	207.00	211.00	205.50	211.00	193.89	503
2023-01-12	214.00	219.00	211.00	211.00	193.89	830
2023-01-11	210.50	220.00	210.50	214.00	196.65	2,149
2023-01-10	208.50	215.50	208.50	210.50	193.43	2,090
2023-01-09	207.50	210.00	205.00	208.50	191.60	2,690
2023-01-05	205.00	208.50	202.50	207.50	190.68	297
2023-01-04	203.00	206.00	203.00	205.00	188.38	538
2023-01-03	202.00	206.00	201.00	203.00	186.54	2,583
2023-01-02	201.50	206.50	200.00	201.00	184.70	2,532
2022-12-30	194.80	194.80	191.80	194.00	178.27	332
2022-12-29	196.00	196.00	190.40	196.00	180.11	1,772
2022-12-28	195.80	196.60	191.00	196.00	180.11	1,489
2022-12-27	192.20	197.00	192.20	195.80	179.93	280
2022-12-23	196.00	201.50	190.80	196.80	180.84	1,036
2022-12-22	198.00	198.00	194.80	196.80	180.84	298
2022-12-21	192.80	200.50	191.60	197.00	181.03	238

← NewerPage 16 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.