KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 254.50 | 254.50 | 243.50 | 245.00 | 218.65 | 4,211 |
| 2022-04-05 | 252.00 | 257.50 | 247.00 | 254.50 | 227.13 | 4,017 |
| 2022-04-04 | 248.00 | 254.50 | 242.00 | 252.00 | 224.90 | 2,173 |
| 2022-04-01 | 259.00 | 259.50 | 247.50 | 247.50 | 220.88 | 32,508 |
| 2022-03-31 | 250.00 | 259.00 | 249.00 | 255.00 | 227.58 | 4,728 |
| 2022-03-30 | 246.00 | 250.00 | 243.00 | 250.00 | 223.11 | 2,462 |
| 2022-03-29 | 249.00 | 249.00 | 244.00 | 246.00 | 219.54 | 3,060 |
| 2022-03-28 | 250.00 | 250.00 | 237.00 | 238.00 | 212.40 | 3,477 |
| 2022-03-25 | 242.00 | 255.00 | 241.00 | 245.00 | 218.65 | 4,290 |
| 2022-03-24 | 249.00 | 258.00 | 241.00 | 241.00 | 215.08 | 6,609 |
| 2022-03-23 | 254.00 | 259.00 | 249.00 | 249.00 | 222.22 | 5,514 |
| 2022-03-22 | 247.00 | 259.00 | 246.00 | 252.00 | 224.90 | 9,917 |
| 2022-03-21 | 242.00 | 250.00 | 236.00 | 244.00 | 217.76 | 16,639 |
| 2022-03-18 | 227.00 | 236.00 | 227.00 | 231.00 | 206.16 | 3,068 |
| 2022-03-17 | 228.00 | 230.00 | 225.00 | 226.00 | 201.69 | 4,222 |
| 2022-03-16 | 222.00 | 228.00 | 220.00 | 225.00 | 200.80 | 4,302 |
| 2022-03-15 | 217.00 | 219.00 | 213.00 | 218.00 | 194.56 | 2,584 |
| 2022-03-14 | 217.00 | 229.00 | 217.00 | 217.00 | 193.66 | 4,868 |
| 2022-03-11 | 220.00 | 223.00 | 216.00 | 217.00 | 193.66 | 4,960 |
| 2022-03-10 | 215.00 | 223.00 | 212.00 | 214.00 | 190.99 | 2,724 |
| 2022-03-09 | 210.00 | 220.00 | 209.00 | 215.00 | 191.88 | 6,714 |
| 2022-03-08 | 215.00 | 219.00 | 208.00 | 210.00 | 187.42 | 5,571 |
| 2022-03-07 | 209.00 | 217.00 | 198.00 | 215.00 | 191.88 | 8,310 |
| 2022-03-04 | 217.00 | 226.00 | 209.00 | 210.00 | 187.42 | 9,402 |
| 2022-03-03 | 229.00 | 229.00 | 221.00 | 221.00 | 197.23 | 6,220 |
| 2022-03-02 | 229.00 | 233.00 | 222.00 | 227.00 | 202.59 | 7,171 |
| 2022-03-01 | 238.00 | 248.00 | 228.00 | 229.00 | 204.37 | 9,565 |
| 2022-02-28 | 241.00 | 243.00 | 233.00 | 238.00 | 212.40 | 4,695 |
| 2022-02-25 | 207.00 | 245.00 | 206.00 | 244.00 | 217.76 | 18,406 |
| 2022-02-24 | 207.00 | 209.00 | 198.00 | 206.00 | 183.85 | 6,628 |
| 2022-02-23 | 221.00 | 227.00 | 214.00 | 214.00 | 190.99 | 3,210 |
| 2022-02-22 | 204.00 | 223.00 | 201.00 | 220.00 | 196.34 | 11,709 |
| 2022-02-21 | 215.00 | 217.00 | 204.00 | 207.00 | 184.74 | 9,133 |
| 2022-02-18 | 222.00 | 224.00 | 215.00 | 217.00 | 193.66 | 2,936 |
| 2022-02-17 | 231.00 | 231.00 | 222.00 | 222.00 | 198.13 | 6,167 |
| 2022-02-16 | 235.00 | 240.00 | 232.00 | 232.00 | 207.05 | 1,850 |
| 2022-02-15 | 238.00 | 240.00 | 231.00 | 235.00 | 209.73 | 5,449 |
| 2022-02-14 | 242.00 | 242.00 | 231.00 | 237.00 | 211.51 | 11,236 |
| 2022-02-11 | 246.00 | 250.00 | 243.00 | 243.00 | 216.87 | 2,354 |
| 2022-02-10 | 246.00 | 250.00 | 246.00 | 248.00 | 221.33 | 2,466 |
| 2022-02-09 | 248.00 | 250.00 | 244.00 | 246.00 | 219.54 | 3,199 |
| 2022-02-08 | 249.00 | 252.00 | 245.00 | 246.00 | 219.54 | 2,359 |
| 2022-02-07 | 252.00 | 256.00 | 246.00 | 252.00 | 224.90 | 3,729 |
| 2022-02-04 | 260.00 | 260.00 | 249.00 | 252.00 | 224.90 | 5,980 |
| 2022-02-03 | 275.00 | 276.00 | 259.00 | 259.00 | 231.15 | 5,086 |
| 2022-02-02 | 271.00 | 275.00 | 270.00 | 275.00 | 245.43 | 4,648 |
| 2022-02-01 | 258.00 | 275.00 | 258.00 | 270.00 | 240.96 | 4,854 |
| 2022-01-31 | 261.00 | 275.00 | 258.00 | 258.00 | 230.25 | 2,723 |
| 2022-01-28 | 256.00 | 263.00 | 250.00 | 260.00 | 232.04 | 3,652 |
| 2022-01-27 | 242.00 | 257.00 | 242.00 | 256.00 | 228.47 | 4,724 |
| 2022-01-26 | 240.00 | 254.00 | 240.00 | 244.00 | 217.76 | 4,504 |
| 2022-01-25 | 244.00 | 259.00 | 240.00 | 240.00 | 214.19 | 5,346 |
| 2022-01-24 | 265.00 | 265.00 | 244.00 | 244.00 | 217.76 | 9,794 |
| 2022-01-21 | 270.00 | 270.00 | 265.00 | 268.00 | 239.18 | 2,696 |
| 2022-01-20 | 272.00 | 272.00 | 265.00 | 271.00 | 241.86 | 2,723 |
| 2022-01-19 | 273.00 | 280.00 | 270.00 | 272.00 | 242.75 | 3,649 |
| 2022-01-18 | 289.00 | 289.00 | 265.00 | 273.00 | 243.64 | 15,073 |
| 2022-01-17 | 284.00 | 294.00 | 282.00 | 289.00 | 257.92 | 4,024 |
| 2022-01-14 | 294.00 | 294.00 | 284.00 | 284.00 | 253.46 | 3,815 |
| 2022-01-13 | 281.00 | 295.00 | 281.00 | 294.00 | 262.38 | 6,985 |
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.