KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 184.50 | 187.50 | 184.50 | 186.00 | 186.00 | 848 |
| 2026-07-23 | 185.00 | 187.50 | 185.00 | 185.50 | 185.50 | 137 |
| 2026-07-22 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1,712 |
| 2026-07-21 | 187.00 | 188.00 | 186.50 | 188.00 | 188.00 | 783 |
| 2026-07-20 | 191.50 | 194.00 | 185.00 | 186.50 | 186.50 | 1,237 |
| 2026-07-17 | 188.00 | 192.00 | 188.00 | 189.00 | 189.00 | 260 |
| 2026-07-16 | 188.00 | 191.50 | 187.00 | 188.00 | 188.00 | 320 |
| 2026-07-15 | 191.00 | 193.50 | 188.00 | 192.00 | 192.00 | 1,229 |
| 2026-07-14 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | 362 |
| 2026-07-13 | 192.50 | 194.50 | 188.50 | 193.50 | 193.50 | 1,609 |
| 2026-07-10 | 192.00 | 193.50 | 191.00 | 192.00 | 192.00 | 1,983 |
| 2026-07-09 | 191.00 | 192.50 | 191.00 | 191.50 | 191.50 | 480 |
| 2026-07-08 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 1,363 |
| 2026-07-07 | 193.50 | 193.50 | 189.50 | 189.50 | 189.50 | 514 |
| 2026-07-06 | 189.50 | 193.50 | 189.50 | 193.50 | 193.50 | 1,996 |
| 2026-07-03 | 190.50 | 190.50 | 185.50 | 189.50 | 189.50 | 753 |
| 2026-07-02 | 191.00 | 191.00 | 185.00 | 187.50 | 187.50 | 433 |
| 2026-07-01 | 182.00 | 193.00 | 182.00 | 191.00 | 191.00 | 4,729 |
| 2026-06-30 | 181.00 | 185.00 | 180.50 | 182.50 | 182.50 | 2,315 |
| 2026-06-29 | 177.00 | 183.50 | 177.00 | 183.50 | 183.50 | 1,322 |
| 2026-06-26 | 178.50 | 180.50 | 175.50 | 180.50 | 180.50 | 1,167 |
| 2026-06-25 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 3,169 |
| 2026-06-24 | 180.00 | 180.50 | 177.50 | 179.00 | 179.00 | 1,018 |
| 2026-06-23 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 323 |
| 2026-06-22 | 182.50 | 182.50 | 179.00 | 180.00 | 180.00 | 596 |
| 2026-06-18 | 183.00 | 183.00 | 180.00 | 182.50 | 182.50 | 2,740 |
| 2026-06-17 | 182.50 | 183.00 | 180.00 | 180.50 | 180.50 | 1,499 |
| 2026-06-16 | 182.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1,694 |
| 2026-06-15 | 181.50 | 183.00 | 178.00 | 183.00 | 183.00 | 1,193 |
| 2026-06-12 | 178.50 | 179.50 | 177.00 | 178.00 | 178.00 | 1,640 |
| 2026-06-11 | 181.50 | 184.00 | 177.50 | 177.50 | 177.50 | 1,322 |
| 2026-06-10 | 185.00 | 185.00 | 179.00 | 182.00 | 182.00 | 3,690 |
| 2026-06-09 | 177.00 | 179.00 | 172.50 | 172.50 | 172.50 | 2,198 |
| 2026-06-08 | 177.00 | 177.50 | 174.50 | 174.50 | 174.50 | 2,598 |
| 2026-06-05 | 180.00 | 180.50 | 175.00 | 176.00 | 176.00 | 4,380 |
| 2026-06-04 | 178.50 | 179.00 | 176.50 | 176.50 | 176.50 | 2,160 |
| 2026-06-03 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 5,542 |
| 2026-06-02 | 182.00 | 184.50 | 179.00 | 179.00 | 179.00 | 990 |
| 2026-06-01 | 180.50 | 182.00 | 176.00 | 179.00 | 179.00 | 63,471 |
| 2026-05-29 | 185.00 | 185.50 | 180.00 | 180.00 | 180.00 | 5,308 |
| 2026-05-28 | 190.00 | 190.00 | 182.50 | 182.50 | 182.50 | 586 |
| 2026-05-27 | 184.50 | 186.00 | 182.00 | 186.00 | 186.00 | 2,909 |
| 2026-05-26 | 183.00 | 185.50 | 181.00 | 183.00 | 183.00 | 145 |
| 2026-05-25 | 184.50 | 187.00 | 182.50 | 183.50 | 183.50 | 6,609 |
| 2026-05-22 | 187.00 | 189.50 | 181.50 | 184.50 | 184.50 | 4,202 |
| 2026-05-21 | 190.00 | 190.00 | 186.50 | 187.00 | 187.00 | 1,151 |
| 2026-05-20 | 189.50 | 193.00 | 187.00 | 188.50 | 188.50 | 2,794 |
| 2026-05-19 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 561 |
| 2026-05-18 | 192.00 | 192.50 | 186.50 | 192.50 | 192.50 | 1,777 |
| 2026-05-15 | 191.00 | 195.50 | 190.00 | 190.00 | 190.00 | 10,161 |
| 2026-05-13 | 194.00 | 194.50 | 191.00 | 191.00 | 191.00 | 10,474 |
| 2026-05-12 | 180.50 | 199.00 | 180.50 | 194.50 | 192.50 | 35,324 |
| 2026-05-11 | 178.00 | 183.00 | 176.50 | 178.50 | 176.66 | 4,106 |
| 2026-05-08 | 180.50 | 183.00 | 177.50 | 177.50 | 175.67 | 2,486 |
| 2026-05-07 | 179.50 | 183.00 | 179.50 | 182.50 | 180.62 | 435 |
| 2026-05-06 | 179.50 | 181.50 | 176.50 | 181.50 | 179.63 | 1,271 |
| 2026-05-05 | 180.00 | 180.00 | 176.50 | 179.00 | 177.16 | 823 |
| 2026-05-04 | 178.00 | 179.00 | 176.00 | 176.00 | 174.19 | 319 |
| 2026-04-30 | 179.00 | 179.00 | 175.00 | 177.50 | 175.67 | 86 |
| 2026-04-29 | 178.50 | 179.50 | 175.50 | 178.00 | 176.17 | 714 |
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.