KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 288.00 | 288.00 | 281.00 | 281.00 | 250.78 | 2,496 |
| 2022-01-11 | 270.00 | 289.00 | 270.00 | 288.00 | 257.03 | 5,435 |
| 2022-01-10 | 287.00 | 290.00 | 270.00 | 270.00 | 240.96 | 6,964 |
| 2022-01-07 | 307.00 | 307.00 | 282.00 | 283.00 | 252.56 | 18,341 |
| 2022-01-05 | 289.00 | 311.00 | 289.00 | 310.00 | 276.66 | 11,440 |
| 2022-01-04 | 286.00 | 290.00 | 281.00 | 288.00 | 257.03 | 5,105 |
| 2022-01-03 | 276.00 | 288.00 | 276.00 | 277.00 | 247.21 | 7,714 |
| 2021-12-30 | 275.00 | 276.00 | 266.00 | 276.00 | 246.32 | 8,444 |
| 2021-12-29 | 279.00 | 281.00 | 272.00 | 272.00 | 242.75 | 8,364 |
| 2021-12-28 | 275.00 | 280.00 | 275.00 | 278.00 | 248.10 | 1,469 |
| 2021-12-27 | 274.00 | 279.00 | 272.00 | 275.00 | 245.43 | 3,055 |
| 2021-12-23 | 272.00 | 275.00 | 272.00 | 274.00 | 244.53 | 3,086 |
| 2021-12-22 | 263.00 | 273.00 | 263.00 | 272.00 | 242.75 | 2,552 |
| 2021-12-21 | 260.00 | 268.00 | 260.00 | 268.00 | 239.18 | 2,607 |
| 2021-12-20 | 256.00 | 261.00 | 251.00 | 260.00 | 232.04 | 2,910 |
| 2021-12-17 | 265.00 | 265.00 | 253.00 | 257.00 | 229.36 | 5,826 |
| 2021-12-16 | 262.00 | 272.00 | 262.00 | 265.00 | 236.50 | 7,029 |
| 2021-12-15 | 272.00 | 272.00 | 259.00 | 262.00 | 233.82 | 10,521 |
| 2021-12-14 | 266.00 | 273.00 | 265.00 | 273.00 | 239.62 | 8,678 |
| 2021-12-13 | 263.00 | 265.00 | 258.00 | 265.00 | 232.60 | 6,305 |
| 2021-12-10 | 260.00 | 265.00 | 260.00 | 264.00 | 231.72 | 3,625 |
| 2021-12-09 | 266.00 | 267.00 | 259.00 | 260.00 | 228.21 | 2,786 |
| 2021-12-08 | 255.00 | 266.00 | 255.00 | 266.00 | 233.48 | 3,757 |
| 2021-12-07 | 250.00 | 256.00 | 250.00 | 255.00 | 223.82 | 1,325 |
| 2021-12-06 | 254.00 | 257.00 | 250.00 | 250.00 | 219.44 | 4,783 |
| 2021-12-03 | 257.00 | 260.00 | 255.00 | 255.00 | 223.82 | 3,466 |
| 2021-12-02 | 258.00 | 260.00 | 250.00 | 251.00 | 220.31 | 2,529 |
| 2021-12-01 | 249.00 | 263.00 | 248.00 | 261.00 | 229.09 | 11,978 |
| 2021-11-30 | 249.00 | 250.00 | 244.00 | 248.00 | 217.68 | 6,147 |
| 2021-11-29 | 240.00 | 249.00 | 240.00 | 249.00 | 218.56 | 3,608 |
| 2021-11-26 | 249.00 | 250.00 | 241.00 | 242.00 | 212.41 | 5,799 |
| 2021-11-25 | 258.00 | 258.00 | 250.00 | 252.00 | 221.19 | 2,261 |
| 2021-11-24 | 247.00 | 255.00 | 245.00 | 255.00 | 223.82 | 5,693 |
| 2021-11-23 | 265.00 | 268.00 | 247.00 | 247.00 | 216.80 | 13,464 |
| 2021-11-22 | 260.00 | 265.00 | 260.00 | 265.00 | 232.60 | 13,298 |
| 2021-11-19 | 254.00 | 260.00 | 253.00 | 260.00 | 228.21 | 10,023 |
| 2021-11-18 | 250.00 | 252.00 | 246.00 | 252.00 | 221.19 | 10,393 |
| 2021-11-17 | 237.00 | 250.00 | 233.00 | 246.00 | 215.93 | 21,194 |
| 2021-11-16 | 237.00 | 239.00 | 235.00 | 237.00 | 208.03 | 7,366 |
| 2021-11-15 | 234.00 | 238.00 | 234.00 | 237.00 | 208.03 | 6,445 |
| 2021-11-12 | 234.00 | 238.00 | 232.00 | 234.00 | 205.39 | 2,667 |
| 2021-11-11 | 231.00 | 235.00 | 228.00 | 235.00 | 206.27 | 3,083 |
| 2021-11-10 | 228.00 | 232.00 | 226.00 | 231.00 | 202.76 | 1,699 |
| 2021-11-09 | 229.00 | 231.00 | 224.00 | 228.00 | 200.13 | 6,920 |
| 2021-11-08 | 237.00 | 241.00 | 227.00 | 228.00 | 200.13 | 12,247 |
| 2021-11-05 | 237.00 | 239.00 | 234.00 | 236.00 | 207.15 | 2,010 |
| 2021-11-04 | 236.00 | 239.00 | 233.00 | 237.00 | 208.03 | 3,020 |
| 2021-11-03 | 238.00 | 244.00 | 233.00 | 236.00 | 207.15 | 11,601 |
| 2021-11-02 | 227.00 | 250.00 | 223.00 | 238.00 | 208.90 | 35,812 |
| 2021-11-01 | 221.00 | 229.00 | 218.00 | 227.00 | 199.25 | 2,528 |
| 2021-10-29 | 218.00 | 222.00 | 217.00 | 221.00 | 193.98 | 2,305 |
| 2021-10-28 | 218.00 | 220.00 | 217.00 | 218.00 | 191.35 | 1,232 |
| 2021-10-27 | 220.00 | 220.00 | 218.00 | 218.00 | 191.35 | 1,106 |
| 2021-10-26 | 220.00 | 222.00 | 219.00 | 220.00 | 193.10 | 2,513 |
| 2021-10-25 | 222.00 | 223.00 | 222.00 | 222.00 | 194.86 | 1,406 |
| 2021-10-22 | 222.00 | 223.00 | 218.00 | 221.00 | 193.98 | 3,008 |
| 2021-10-21 | 225.00 | 225.00 | 221.00 | 222.00 | 194.86 | 550 |
| 2021-10-20 | 223.00 | 224.00 | 219.00 | 224.00 | 196.61 | 995 |
| 2021-10-19 | 224.00 | 225.00 | 222.00 | 224.00 | 196.61 | 734 |
| 2021-10-18 | 226.00 | 227.00 | 221.00 | 225.00 | 197.49 | 1,704 |
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.