KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	203.00	203.00	199.40	200.00	183.79	876
2022-07-05	201.00	203.00	199.60	202.00	185.62	1,073
2022-07-04	203.00	203.00	202.00	203.00	186.54	1,330
2022-07-01	199.40	203.00	199.40	203.00	186.54	701
2022-06-30	203.50	203.50	200.00	201.00	184.70	1,769
2022-06-29	201.00	204.00	200.00	203.50	187.00	2,216
2022-06-28	204.00	205.00	200.50	201.00	184.70	1,389
2022-06-27	203.50	209.50	201.00	205.50	188.84	3,938
2022-06-23	200.50	205.50	200.50	203.50	187.00	1,917
2022-06-22	211.00	211.00	201.00	201.00	184.70	2,509
2022-06-21	211.50	215.00	209.50	215.00	197.57	2,095
2022-06-20	210.50	214.00	209.00	210.50	193.43	1,267
2022-06-17	211.00	215.00	207.00	210.50	193.43	1,443
2022-06-16	213.50	215.00	210.50	210.50	193.43	939
2022-06-15	208.50	216.00	208.50	213.50	196.19	1,033
2022-06-14	225.50	225.50	208.00	208.00	191.14	2,900
2022-06-13	225.00	225.00	217.00	219.00	201.24	4,852
2022-06-10	223.50	226.00	219.50	226.00	207.68	1,897
2022-06-09	232.00	232.00	225.00	225.00	206.76	549
2022-06-08	225.50	231.00	224.00	225.00	206.76	1,466
2022-06-07	230.00	230.00	227.00	228.50	209.97	682
2022-06-03	229.00	231.50	227.50	231.00	212.27	2,094
2022-06-02	230.00	230.00	226.50	228.00	209.52	1,421
2022-06-01	235.00	235.00	228.50	230.00	211.35	2,387
2022-05-31	222.50	235.00	221.00	235.00	215.95	7,130
2022-05-30	230.00	230.00	220.50	222.50	204.46	7,345
2022-05-27	223.00	226.50	223.00	224.50	206.30	612
2022-05-25	226.00	226.00	223.00	223.00	204.92	2,649
2022-05-24	229.50	230.00	225.00	226.00	207.68	623
2022-05-23	230.00	233.50	228.50	229.50	210.89	1,979
2022-05-20	231.00	234.00	229.50	229.50	210.89	2,437
2022-05-19	233.50	233.50	227.00	231.50	212.73	3,052
2022-05-18	235.00	235.00	231.50	233.50	214.57	917
2022-05-17	232.00	236.50	231.00	233.00	214.11	2,543
2022-05-16	234.00	236.00	230.00	233.00	214.11	3,022
2022-05-13	238.50	239.50	232.00	236.00	216.87	5,216
2022-05-12	231.50	244.00	227.50	243.00	216.87	8,793
2022-05-11	226.50	233.00	222.00	231.50	206.60	9,863
2022-05-10	212.00	227.00	211.50	226.50	202.14	10,066
2022-05-09	221.00	221.00	215.00	216.00	192.77	4,386
2022-05-06	225.00	229.00	219.50	222.00	198.13	3,487
2022-05-05	229.00	235.00	226.00	229.50	204.82	7,212
2022-05-04	236.50	236.50	228.00	230.00	205.26	4,051
2022-05-03	235.00	238.50	234.00	236.50	211.07	3,417
2022-05-02	237.50	237.50	231.50	235.00	209.73	6,000
2022-04-29	245.00	245.00	237.00	237.50	211.96	7,058
2022-04-28	246.50	246.50	236.00	236.00	210.62	6,073
2022-04-27	249.50	249.50	243.50	246.50	219.99	1,588
2022-04-26	253.50	259.50	248.00	249.50	222.67	1,679
2022-04-25	265.00	265.00	252.00	254.50	227.13	3,142
2022-04-22	259.00	260.00	257.50	260.00	232.04	1,770
2022-04-21	265.50	265.50	258.50	259.00	231.15	4,218
2022-04-20	263.00	266.50	262.00	265.50	236.95	4,180
2022-04-19	253.50	263.50	253.50	263.00	234.72	4,096
2022-04-14	245.50	256.50	245.50	253.50	226.24	2,202
2022-04-13	250.50	252.00	246.00	248.50	221.78	952
2022-04-12	238.50	252.00	234.00	250.50	223.56	5,337
2022-04-11	242.00	242.00	235.00	235.00	209.73	2,816
2022-04-08	248.00	248.00	240.50	242.00	215.97	1,864
2022-04-07	245.00	248.50	240.00	240.50	214.64	36,035

← NewerPage 19 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.