KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	178.50	179.50	175.50	178.00	176.17	714
2026-04-28	179.50	179.50	177.00	179.50	177.65	182
2026-04-27	174.50	180.00	174.50	180.00	178.15	229
2026-04-24	176.50	179.00	172.50	176.50	174.69	1,598
2026-04-23	177.50	180.00	176.50	176.50	174.69	573
2026-04-22	179.00	179.50	176.50	177.50	175.67	1,572
2026-04-21	182.00	182.00	177.50	179.50	177.65	2,597
2026-04-20	179.00	182.50	178.00	180.00	178.15	3,363
2026-04-17	180.50	184.00	180.00	184.00	182.11	4,559
2026-04-16	183.50	183.50	178.50	180.00	178.15	1,970
2026-04-15	181.50	181.50	178.00	180.00	178.15	3,214
2026-04-14	177.00	181.00	177.00	181.00	179.14	7,853
2026-04-13	179.50	186.00	179.00	180.00	178.15	2,275
2026-04-10	178.00	179.50	176.00	177.00	175.18	2,400
2026-04-09	180.50	183.00	177.00	177.00	175.18	1,040
2026-04-08	180.50	184.00	178.50	182.00	180.13	1,867
2026-04-07	174.00	179.50	173.00	177.50	175.67	1,456
2026-04-02	182.80	182.80	172.60	174.20	172.41	927
2026-04-01	171.00	184.00	171.00	178.00	176.17	2,831
2026-03-31	170.00	174.60	170.00	171.20	169.44	1,770
2026-03-30	171.00	172.00	168.20	171.00	169.24	1,337
2026-03-27	170.20	170.20	167.80	170.00	168.25	540
2026-03-26	175.00	175.00	169.20	170.20	168.45	1,781
2026-03-25	171.00	175.00	169.80	173.40	171.62	876
2026-03-24	172.40	173.00	169.60	171.00	169.24	397
2026-03-23	171.00	172.40	167.60	171.00	169.24	4,670
2026-03-20	173.00	174.80	170.00	174.80	173.00	1,494
2026-03-19	173.80	174.00	170.00	172.80	171.02	2,181
2026-03-18	175.20	176.80	173.20	173.20	171.42	1,184
2026-03-17	179.00	179.00	173.00	173.00	171.22	2,645
2026-03-16	178.20	178.20	176.00	177.00	175.18	360
2026-03-13	179.00	181.00	176.60	176.60	174.78	1,407
2026-03-12	180.20	180.20	177.20	179.80	177.95	904
2026-03-11	179.60	182.40	179.60	180.00	178.15	1,693
2026-03-10	179.00	180.80	176.00	180.20	178.35	3,526
2026-03-09	188.00	188.00	176.40	178.80	176.96	4,831
2026-03-06	183.80	185.20	182.00	184.80	182.90	1,857
2026-03-05	184.00	184.00	182.40	183.80	181.91	824
2026-03-04	183.00	187.00	183.00	183.60	181.71	805
2026-03-03	185.00	185.00	182.60	183.00	181.12	7,155
2026-03-02	185.00	187.60	184.00	185.00	183.10	1,019
2026-02-27	185.00	187.40	183.00	185.00	183.10	1,534
2026-02-26	193.20	195.00	181.20	183.00	181.12	10,713
2026-02-25	190.60	195.00	190.60	192.20	190.22	2,064
2026-02-24	192.40	194.00	190.20	193.00	191.02	2,293
2026-02-23	196.00	197.00	192.20	194.00	192.01	2,439
2026-02-20	195.00	195.00	193.00	195.00	192.99	3,261
2026-02-19	193.20	197.60	192.80	197.60	195.57	1,936
2026-02-18	193.00	195.00	193.00	195.00	192.99	392
2026-02-17	195.00	195.20	192.20	193.00	191.02	1,975
2026-02-16	198.80	198.80	192.60	195.00	192.99	1,221
2026-02-13	195.40	201.00	195.40	200.00	197.94	1,661
2026-02-12	195.20	197.80	195.20	195.40	193.39	406
2026-02-11	192.20	197.40	191.00	195.00	192.99	1,243
2026-02-10	197.00	199.00	192.00	197.20	195.17	4,415
2026-02-09	196.80	197.00	193.00	195.40	193.39	1,440
2026-02-06	199.20	200.00	196.00	197.20	195.17	1,055
2026-02-05	199.60	200.00	196.80	199.20	197.15	2,180
2026-02-04	206.50	206.50	199.60	200.00	197.94	7,694
2026-02-03	203.50	207.00	203.50	206.50	204.38	722

← NewerPage 3 of 21 · 1,260 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.