KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 236.00 | 236.00 | 228.00 | 228.00 | 223.58 | 1,487 |
| 2025-10-30 | 241.50 | 243.00 | 234.00 | 234.00 | 229.46 | 1,831 |
| 2025-10-29 | 239.00 | 243.50 | 239.00 | 240.50 | 235.83 | 2,005 |
| 2025-10-28 | 236.50 | 241.50 | 234.00 | 237.00 | 232.40 | 2,817 |
| 2025-10-27 | 230.50 | 234.00 | 230.00 | 232.00 | 227.50 | 1,353 |
| 2025-10-24 | 228.00 | 230.00 | 228.00 | 230.00 | 225.54 | 4,506 |
| 2025-10-23 | 227.00 | 230.00 | 225.00 | 227.50 | 223.09 | 300 |
| 2025-10-22 | 228.50 | 229.00 | 226.00 | 227.00 | 222.60 | 489 |
| 2025-10-21 | 232.00 | 232.00 | 226.50 | 229.00 | 224.56 | 820 |
| 2025-10-20 | 226.00 | 238.50 | 225.00 | 227.00 | 222.60 | 2,071 |
| 2025-10-17 | 230.00 | 230.00 | 225.00 | 225.00 | 220.63 | 684 |
| 2025-10-16 | 230.00 | 234.50 | 225.00 | 227.50 | 223.09 | 3,517 |
| 2025-10-15 | 228.50 | 229.50 | 226.50 | 227.50 | 223.09 | 1,333 |
| 2025-10-14 | 230.50 | 235.00 | 227.00 | 227.00 | 222.60 | 2,280 |
| 2025-10-13 | 235.00 | 235.00 | 227.00 | 227.00 | 222.60 | 1,850 |
| 2025-10-10 | 231.00 | 235.50 | 228.50 | 228.50 | 224.07 | 5,637 |
| 2025-10-09 | 227.50 | 227.50 | 223.00 | 226.00 | 221.61 | 846 |
| 2025-10-08 | 227.00 | 228.00 | 223.00 | 224.00 | 219.65 | 1,271 |
| 2025-10-07 | 223.00 | 226.00 | 223.00 | 224.50 | 220.14 | 585 |
| 2025-10-06 | 226.50 | 228.00 | 224.00 | 225.50 | 221.12 | 1,298 |
| 2025-10-03 | 224.50 | 227.00 | 222.50 | 226.00 | 221.61 | 784 |
| 2025-10-02 | 226.00 | 226.50 | 223.00 | 225.00 | 220.63 | 2,416 |
| 2025-10-01 | 225.50 | 227.50 | 222.50 | 226.50 | 222.10 | 422 |
| 2025-09-30 | 223.00 | 227.50 | 222.00 | 227.50 | 223.09 | 1,209 |
| 2025-09-29 | 222.50 | 224.50 | 222.50 | 224.50 | 220.14 | 473 |
| 2025-09-26 | 222.50 | 225.00 | 222.00 | 222.00 | 217.69 | 554 |
| 2025-09-25 | 224.00 | 228.50 | 221.50 | 222.00 | 217.69 | 1,299 |
| 2025-09-24 | 228.00 | 228.00 | 223.50 | 224.00 | 219.65 | 1,024 |
| 2025-09-23 | 228.00 | 228.00 | 226.00 | 226.00 | 221.61 | 276 |
| 2025-09-22 | 227.00 | 230.00 | 227.00 | 228.50 | 224.07 | 2,601 |
| 2025-09-19 | 223.50 | 227.00 | 223.50 | 224.00 | 219.65 | 1,477 |
| 2025-09-18 | 224.50 | 225.00 | 223.50 | 223.50 | 219.16 | 583 |
| 2025-09-17 | 224.00 | 225.00 | 223.50 | 223.50 | 219.16 | 1,456 |
| 2025-09-16 | 226.50 | 229.00 | 223.00 | 223.50 | 219.16 | 2,608 |
| 2025-09-15 | 227.50 | 229.50 | 226.00 | 226.50 | 222.10 | 1,772 |
| 2025-09-12 | 227.00 | 230.00 | 226.00 | 228.50 | 224.07 | 1,298 |
| 2025-09-11 | 226.00 | 230.00 | 226.00 | 227.50 | 223.09 | 1,002 |
| 2025-09-10 | 229.00 | 230.50 | 225.50 | 226.50 | 222.10 | 798 |
| 2025-09-09 | 225.50 | 231.00 | 225.50 | 228.00 | 223.58 | 1,480 |
| 2025-09-08 | 229.00 | 230.00 | 223.50 | 230.00 | 225.54 | 7,655 |
| 2025-09-05 | 223.50 | 229.00 | 221.50 | 229.00 | 224.56 | 1,342 |
| 2025-09-04 | 224.50 | 225.00 | 222.00 | 222.00 | 217.69 | 674 |
| 2025-09-03 | 227.50 | 228.50 | 224.50 | 225.00 | 220.63 | 1,187 |
| 2025-09-02 | 231.50 | 232.00 | 226.00 | 226.00 | 221.61 | 2,111 |
| 2025-09-01 | 231.00 | 232.00 | 227.00 | 230.50 | 226.03 | 1,587 |
| 2025-08-29 | 225.00 | 228.00 | 225.00 | 228.00 | 223.58 | 689 |
| 2025-08-28 | 232.00 | 232.00 | 223.50 | 225.00 | 220.63 | 5,656 |
| 2025-08-27 | 228.50 | 232.50 | 227.50 | 231.00 | 226.52 | 1,233 |
| 2025-08-26 | 234.00 | 234.00 | 229.00 | 229.00 | 224.56 | 2,735 |
| 2025-08-25 | 235.00 | 235.00 | 230.00 | 232.50 | 227.99 | 7,806 |
| 2025-08-22 | 236.00 | 241.50 | 222.00 | 235.00 | 230.44 | 19,845 |
| 2025-08-21 | 251.00 | 253.50 | 246.50 | 248.50 | 243.68 | 1,598 |
| 2025-08-20 | 251.00 | 251.00 | 246.50 | 250.00 | 245.15 | 984 |
| 2025-08-19 | 250.00 | 251.00 | 248.00 | 249.00 | 244.17 | 1,603 |
| 2025-08-18 | 249.50 | 251.00 | 247.50 | 250.00 | 245.15 | 1,893 |
| 2025-08-15 | 249.50 | 250.00 | 249.00 | 249.50 | 244.66 | 1,512 |
| 2025-08-14 | 249.50 | 251.00 | 248.00 | 250.00 | 245.15 | 15,685 |
| 2025-08-13 | 251.50 | 251.50 | 250.00 | 250.00 | 245.15 | 2,429 |
| 2025-08-12 | 251.00 | 253.00 | 249.50 | 249.50 | 244.66 | 9,903 |
| 2025-08-11 | 248.00 | 252.50 | 245.00 | 251.00 | 246.13 | 1,493 |
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.