KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	198.80	198.80	192.80	192.80	177.17	287
2022-12-19	199.00	202.00	195.40	198.80	182.68	715
2022-12-16	200.50	200.50	196.00	199.00	182.87	223
2022-12-15	202.00	202.50	198.20	200.50	184.24	410
2022-12-14	202.00	202.00	201.00	202.00	185.62	567
2022-12-13	200.00	206.00	200.00	202.50	186.08	3,338
2022-12-12	200.00	204.00	200.00	202.50	186.08	1,026
2022-12-09	205.00	205.50	198.80	205.00	188.38	3,939
2022-12-08	208.00	208.00	202.00	205.00	188.38	2,050
2022-12-07	206.50	208.50	205.50	208.50	191.60	2,097
2022-12-06	211.50	214.50	202.50	205.50	188.84	775
2022-12-05	208.50	215.50	205.00	211.50	194.35	1,383
2022-12-02	210.50	211.00	207.00	208.00	191.14	2,001
2022-12-01	210.50	212.00	207.00	210.00	192.97	979
2022-11-30	209.00	212.00	205.00	210.50	193.43	1,374
2022-11-29	210.00	215.00	207.00	208.50	191.60	534
2022-11-28	211.50	213.50	207.00	210.00	192.97	2,018
2022-11-25	213.00	213.00	208.00	211.00	193.89	470
2022-11-24	210.00	210.00	207.00	207.00	190.22	229
2022-11-23	208.00	211.00	202.50	210.00	192.97	470
2022-11-22	207.00	214.00	204.00	208.00	191.14	154
2022-11-21	209.50	210.00	207.00	207.00	190.22	300
2022-11-18	204.00	215.00	200.50	209.50	192.52	532
2022-11-17	210.00	210.00	197.40	204.00	187.46	1,432
2022-11-16	207.00	207.50	198.00	205.00	188.38	1,163
2022-11-15	208.50	208.50	197.20	207.00	190.22	1,907
2022-11-14	207.00	213.00	203.00	208.00	191.14	1,024
2022-11-11	208.00	209.00	200.50	207.00	190.22	565
2022-11-10	205.50	210.00	198.20	208.00	191.14	1,109
2022-11-09	207.00	207.00	197.00	206.00	189.30	2,607
2022-11-08	202.50	215.00	202.50	206.50	189.76	1,028
2022-11-07	201.50	203.50	194.80	202.50	186.08	557
2022-11-04	200.50	214.50	200.50	201.50	185.16	909
2022-11-03	201.50	207.50	200.00	201.00	184.70	1,073
2022-11-02	196.00	212.00	187.00	202.00	185.62	7,549
2022-11-01	198.00	201.50	193.00	198.00	181.95	2,122
2022-10-31	190.40	197.80	185.00	190.00	174.60	2,186
2022-10-28	199.60	199.60	186.80	190.40	174.96	425
2022-10-27	197.00	199.60	189.60	195.00	179.19	347
2022-10-26	196.20	198.20	190.00	196.80	180.84	440
2022-10-25	194.00	199.60	192.20	196.20	180.29	198
2022-10-24	190.00	200.00	190.00	194.00	178.27	1,313
2022-10-21	189.60	189.80	176.60	189.20	173.86	938
2022-10-20	178.20	189.80	174.00	189.80	174.41	772
2022-10-19	173.20	182.60	173.20	181.20	166.51	898
2022-10-18	172.60	179.80	172.60	179.60	165.04	710
2022-10-17	167.60	172.60	163.00	172.60	158.61	871
2022-10-14	166.00	172.60	162.60	167.60	154.01	1,398
2022-10-13	164.20	170.60	164.20	167.20	153.64	692
2022-10-12	176.20	176.20	164.20	164.20	150.89	3,405
2022-10-11	179.80	180.00	171.40	176.20	161.91	493
2022-10-10	177.00	180.00	174.20	179.80	165.22	786
2022-10-07	174.00	179.60	174.00	177.00	162.65	627
2022-10-06	165.40	170.40	165.40	170.40	156.59	1,177
2022-10-05	170.20	174.20	165.40	165.40	151.99	763
2022-10-04	170.00	175.60	164.20	169.20	155.48	961
2022-10-03	160.00	170.00	160.00	170.00	156.22	3,541
2022-09-30	162.00	162.00	160.00	160.00	147.03	15,583
2022-09-29	166.00	167.00	162.00	162.00	148.87	846
2022-09-28	165.00	168.80	165.00	166.00	152.54	2,776

← NewerPage 17 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.