KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	207.00	208.50	201.50	204.00	201.90	1,266
2026-01-30	202.50	208.00	202.50	208.00	205.86	1,646
2026-01-29	207.00	210.50	202.00	203.00	200.91	396
2026-01-28	207.00	208.00	202.50	208.00	205.86	420
2026-01-27	210.50	212.50	205.00	206.50	204.38	1,514
2026-01-26	212.50	214.50	208.00	209.00	206.85	1,788
2026-01-23	214.00	214.00	211.50	212.50	210.31	662
2026-01-22	212.00	213.50	210.50	210.50	208.34	1,916
2026-01-21	213.50	214.00	209.00	211.00	208.83	1,353
2026-01-20	214.50	214.50	210.00	213.00	210.81	452
2026-01-19	212.50	215.00	210.50	214.00	211.80	1,020
2026-01-16	214.50	218.00	212.00	215.00	212.79	2,359
2026-01-15	213.00	216.50	213.00	215.50	213.28	894
2026-01-14	212.50	215.00	212.50	214.00	211.80	717
2026-01-13	216.50	218.00	210.50	215.50	213.28	1,769
2026-01-12	214.00	218.50	213.00	218.50	216.25	356
2026-01-09	214.00	215.50	212.50	213.00	210.81	3,061
2026-01-08	216.50	217.00	213.00	214.00	211.80	1,786
2026-01-07	213.50	216.00	212.00	213.50	211.30	3,710
2026-01-05	213.50	222.00	213.00	214.00	211.80	1,476
2026-01-02	213.50	229.50	211.00	222.50	220.21	4,110
2025-12-30	205.00	214.00	205.00	212.00	209.82	3,077
2025-12-29	205.50	206.50	204.00	206.00	203.88	896
2025-12-23	206.00	206.50	205.00	206.00	203.88	387
2025-12-22	207.00	207.50	204.00	204.50	202.40	800
2025-12-19	204.50	206.50	202.50	206.50	204.38	632
2025-12-18	205.00	206.00	204.00	204.50	202.40	990
2025-12-17	207.50	207.50	204.00	205.00	202.89	547
2025-12-16	204.50	206.50	204.00	204.50	202.40	1,164
2025-12-15	204.00	204.50	200.00	204.50	202.40	1,205
2025-12-12	207.50	207.50	204.00	204.00	201.90	1,494
2025-12-11	205.00	208.00	204.00	206.00	203.88	1,562
2025-12-10	204.50	206.00	204.00	206.00	203.88	223
2025-12-09	204.00	206.50	202.00	204.50	202.40	589
2025-12-08	203.50	205.50	202.50	205.00	202.89	873
2025-12-05	203.00	207.00	200.50	206.00	203.88	2,450
2025-12-04	200.50	204.00	200.50	203.50	201.41	1,461
2025-12-03	203.00	204.50	200.00	204.00	201.90	1,521
2025-12-02	200.50	205.00	200.50	203.00	200.91	2,733
2025-12-01	202.50	207.50	201.00	201.50	199.43	4,401
2025-11-28	202.00	205.50	201.50	202.50	200.42	753
2025-11-27	203.00	206.50	202.00	202.00	199.92	2,093
2025-11-26	205.00	208.00	199.40	202.50	200.42	7,478
2025-11-25	204.00	207.00	204.00	205.00	202.89	1,239
2025-11-24	205.50	209.00	203.50	204.00	201.90	3,052
2025-11-21	211.50	211.50	205.00	206.00	203.88	2,037
2025-11-20	211.50	212.50	205.00	212.00	209.82	5,938
2025-11-19	216.50	217.00	211.00	214.00	211.80	1,892
2025-11-18	217.50	220.00	215.00	215.00	212.79	2,340
2025-11-17	217.00	222.50	216.00	220.00	217.74	1,619
2025-11-14	216.50	218.00	215.00	216.00	213.78	446
2025-11-13	218.00	221.00	216.00	216.50	214.27	2,213
2025-11-12	221.50	221.50	216.00	219.50	217.24	748
2025-11-11	217.50	222.50	216.00	221.00	216.71	2,245
2025-11-10	213.50	217.00	213.50	217.00	212.79	1,839
2025-11-07	216.00	218.50	211.00	216.00	211.81	2,695
2025-11-06	216.00	222.00	215.00	219.00	214.75	4,193
2025-11-05	233.00	239.00	199.20	216.00	211.81	23,164
2025-11-04	229.50	235.00	229.50	230.00	225.54	2,518
2025-11-03	231.00	235.50	228.50	231.00	226.52	4,781

← NewerPage 4 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.