KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 252.50 | 257.00 | 249.00 | 250.00 | 245.15 | 2,993 |
| 2025-08-07 | 255.50 | 256.00 | 253.00 | 253.50 | 248.58 | 1,591 |
| 2025-08-06 | 254.50 | 258.00 | 252.00 | 254.00 | 249.07 | 3,772 |
| 2025-08-05 | 265.50 | 265.50 | 254.00 | 254.50 | 249.56 | 1,431 |
| 2025-08-04 | 269.00 | 277.50 | 261.00 | 261.00 | 255.94 | 7,146 |
| 2025-08-01 | 257.00 | 277.50 | 251.00 | 268.00 | 262.80 | 9,514 |
| 2025-07-31 | 249.00 | 257.00 | 246.00 | 257.00 | 252.01 | 1,701 |
| 2025-07-30 | 252.00 | 253.00 | 249.00 | 251.00 | 246.13 | 662 |
| 2025-07-29 | 252.50 | 253.00 | 250.00 | 252.50 | 247.60 | 901 |
| 2025-07-28 | 256.00 | 256.00 | 252.50 | 253.50 | 248.58 | 1,751 |
| 2025-07-25 | 257.50 | 257.50 | 252.00 | 253.50 | 248.58 | 876 |
| 2025-07-24 | 252.50 | 258.00 | 252.50 | 252.50 | 247.60 | 726 |
| 2025-07-23 | 261.50 | 262.00 | 251.50 | 256.00 | 251.03 | 1,217 |
| 2025-07-22 | 258.50 | 261.50 | 254.00 | 254.50 | 249.56 | 279 |
| 2025-07-21 | 245.50 | 261.00 | 245.50 | 258.50 | 253.48 | 1,375 |
| 2025-07-18 | 248.00 | 252.50 | 245.00 | 252.50 | 247.60 | 1,372 |
| 2025-07-17 | 248.50 | 251.00 | 248.50 | 249.50 | 244.66 | 848 |
| 2025-07-16 | 250.00 | 250.00 | 248.50 | 249.00 | 244.17 | 2,278 |
| 2025-07-15 | 247.50 | 249.50 | 247.50 | 249.50 | 244.66 | 229 |
| 2025-07-14 | 249.00 | 249.00 | 245.50 | 247.00 | 242.21 | 963 |
| 2025-07-11 | 246.00 | 249.50 | 246.00 | 249.50 | 244.66 | 382 |
| 2025-07-10 | 247.00 | 247.50 | 245.50 | 246.50 | 241.72 | 2,288 |
| 2025-07-09 | 246.00 | 248.00 | 245.50 | 247.50 | 242.70 | 1,982 |
| 2025-07-08 | 252.00 | 252.00 | 246.00 | 246.00 | 241.23 | 5,257 |
| 2025-07-07 | 250.00 | 250.00 | 248.00 | 249.00 | 244.17 | 1,988 |
| 2025-07-04 | 249.00 | 250.00 | 248.00 | 250.00 | 245.15 | 1,615 |
| 2025-07-03 | 251.50 | 251.50 | 249.00 | 249.00 | 244.17 | 179 |
| 2025-07-02 | 251.00 | 252.00 | 248.00 | 248.00 | 243.19 | 2,094 |
| 2025-07-01 | 249.00 | 251.00 | 248.50 | 250.00 | 245.15 | 824 |
| 2025-06-30 | 248.00 | 251.00 | 247.00 | 249.50 | 244.66 | 2,253 |
| 2025-06-27 | 249.00 | 250.00 | 246.00 | 248.00 | 243.19 | 1,400 |
| 2025-06-26 | 249.50 | 250.00 | 249.00 | 249.00 | 244.17 | 492 |
| 2025-06-25 | 247.50 | 250.00 | 244.50 | 248.50 | 243.68 | 1,390 |
| 2025-06-24 | 249.50 | 249.50 | 245.00 | 245.00 | 240.25 | 417 |
| 2025-06-23 | 242.00 | 249.50 | 241.00 | 248.00 | 243.19 | 1,457 |
| 2025-06-19 | 241.50 | 244.00 | 240.50 | 242.50 | 237.79 | 872 |
| 2025-06-18 | 242.00 | 244.00 | 242.00 | 243.00 | 238.28 | 480 |
| 2025-06-17 | 241.00 | 244.00 | 241.00 | 242.50 | 237.79 | 542 |
| 2025-06-16 | 240.00 | 243.50 | 240.00 | 241.00 | 236.32 | 320 |
| 2025-06-13 | 241.00 | 242.00 | 239.00 | 240.00 | 235.34 | 1,872 |
| 2025-06-12 | 242.00 | 245.50 | 242.00 | 242.50 | 237.79 | 410 |
| 2025-06-11 | 243.00 | 245.00 | 242.00 | 244.00 | 239.27 | 572 |
| 2025-06-10 | 244.50 | 245.00 | 239.00 | 241.50 | 236.81 | 2,148 |
| 2025-06-09 | 242.00 | 246.50 | 241.50 | 244.50 | 239.76 | 1,292 |
| 2025-06-05 | 244.00 | 244.00 | 241.50 | 242.00 | 237.30 | 463 |
| 2025-06-04 | 245.50 | 248.00 | 243.00 | 244.00 | 239.27 | 781 |
| 2025-06-03 | 244.50 | 247.50 | 242.00 | 245.00 | 240.25 | 1,963 |
| 2025-06-02 | 245.00 | 248.00 | 244.50 | 244.50 | 239.76 | 1,368 |
| 2025-05-30 | 239.50 | 246.00 | 239.50 | 245.00 | 240.25 | 647 |
| 2025-05-28 | 246.50 | 246.50 | 239.00 | 240.00 | 235.34 | 1,900 |
| 2025-05-27 | 243.50 | 247.00 | 242.50 | 246.50 | 241.72 | 530 |
| 2025-05-26 | 241.50 | 247.50 | 241.50 | 242.50 | 237.79 | 783 |
| 2025-05-23 | 243.50 | 247.50 | 242.00 | 244.50 | 239.76 | 635 |
| 2025-05-22 | 243.50 | 245.50 | 243.00 | 244.00 | 239.27 | 170 |
| 2025-05-21 | 244.00 | 246.00 | 243.00 | 243.00 | 238.28 | 769 |
| 2025-05-20 | 246.00 | 246.50 | 243.50 | 243.50 | 238.78 | 578 |
| 2025-05-19 | 241.00 | 246.00 | 241.00 | 244.00 | 239.27 | 1,152 |
| 2025-05-16 | 243.00 | 244.00 | 240.00 | 243.50 | 238.78 | 1,137 |
| 2025-05-15 | 243.00 | 244.00 | 241.50 | 243.00 | 238.28 | 923 |
| 2025-05-14 | 244.00 | 244.50 | 237.00 | 244.50 | 239.76 | 4,013 |
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.