KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 250.50 | 254.00 | 232.00 | 242.00 | 235.34 | 10,210 |
| 2025-05-12 | 251.50 | 251.50 | 249.00 | 250.00 | 243.12 | 4,178 |
| 2025-05-09 | 249.50 | 251.50 | 248.00 | 250.00 | 243.12 | 431 |
| 2025-05-08 | 250.00 | 251.50 | 246.50 | 247.00 | 240.21 | 1,058 |
| 2025-05-07 | 250.50 | 251.00 | 248.50 | 249.00 | 242.15 | 522 |
| 2025-05-06 | 248.65 | 250.00 | 248.00 | 248.00 | 241.18 | 207 |
| 2025-05-05 | 250.00 | 250.65 | 246.50 | 248.65 | 241.81 | 1,411 |
| 2025-05-02 | 247.25 | 250.00 | 245.40 | 249.65 | 242.78 | 2,941 |
| 2025-04-30 | 251.70 | 255.90 | 246.00 | 249.00 | 242.15 | 4,165 |
| 2025-04-29 | 254.00 | 255.00 | 249.30 | 255.00 | 247.99 | 1,233 |
| 2025-04-28 | 253.40 | 254.65 | 252.70 | 254.65 | 247.64 | 936 |
| 2025-04-25 | 254.60 | 254.60 | 248.10 | 249.95 | 243.07 | 1,669 |
| 2025-04-24 | 254.50 | 254.50 | 248.75 | 249.55 | 242.69 | 883 |
| 2025-04-23 | 250.40 | 254.95 | 249.70 | 249.70 | 242.83 | 3,700 |
| 2025-04-22 | 251.00 | 253.60 | 250.00 | 250.40 | 243.51 | 582 |
| 2025-04-17 | 251.50 | 252.50 | 250.00 | 250.95 | 244.05 | 274 |
| 2025-04-16 | 251.00 | 251.00 | 248.05 | 251.00 | 244.10 | 1,519 |
| 2025-04-15 | 252.35 | 252.45 | 249.20 | 251.00 | 244.10 | 638 |
| 2025-04-14 | 249.90 | 252.80 | 248.70 | 248.75 | 241.91 | 961 |
| 2025-04-11 | 247.50 | 254.35 | 243.00 | 249.90 | 243.03 | 1,675 |
| 2025-04-10 | 277.70 | 277.95 | 247.45 | 253.90 | 246.92 | 1,210 |
| 2025-04-09 | 250.05 | 251.00 | 244.45 | 244.45 | 237.73 | 1,704 |
| 2025-04-08 | 254.00 | 254.00 | 243.00 | 249.00 | 242.15 | 1,561 |
| 2025-04-07 | 258.00 | 258.00 | 225.75 | 241.40 | 234.76 | 5,807 |
| 2025-04-04 | 263.00 | 267.00 | 252.00 | 260.00 | 252.85 | 2,240 |
| 2025-04-03 | 269.00 | 269.00 | 262.00 | 266.00 | 258.68 | 588 |
| 2025-04-02 | 270.00 | 270.00 | 264.00 | 267.00 | 259.66 | 1,214 |
| 2025-04-01 | 266.00 | 277.00 | 260.00 | 270.00 | 262.57 | 1,951 |
| 2025-03-31 | 265.00 | 265.00 | 262.00 | 263.00 | 255.77 | 641 |
| 2025-03-28 | 260.00 | 265.00 | 255.00 | 265.00 | 257.71 | 2,130 |
| 2025-03-27 | 263.00 | 268.00 | 261.00 | 262.00 | 254.79 | 1,527 |
| 2025-03-26 | 264.00 | 267.00 | 261.00 | 267.00 | 259.66 | 1,724 |
| 2025-03-25 | 270.00 | 270.00 | 262.00 | 265.00 | 257.71 | 2,687 |
| 2025-03-24 | 279.00 | 279.00 | 267.00 | 268.00 | 260.63 | 1,815 |
| 2025-03-21 | 272.00 | 277.00 | 272.00 | 273.00 | 265.49 | 548 |
| 2025-03-20 | 274.00 | 277.00 | 272.00 | 273.00 | 265.49 | 1,380 |
| 2025-03-19 | 281.00 | 281.00 | 274.00 | 274.00 | 266.46 | 1,224 |
| 2025-03-18 | 281.00 | 281.00 | 279.00 | 279.00 | 271.33 | 832 |
| 2025-03-17 | 279.00 | 281.00 | 275.00 | 279.00 | 271.33 | 924 |
| 2025-03-14 | 278.00 | 281.00 | 275.00 | 277.00 | 269.38 | 1,801 |
| 2025-03-13 | 280.00 | 281.00 | 276.00 | 277.00 | 269.38 | 2,196 |
| 2025-03-12 | 282.00 | 283.00 | 279.00 | 280.00 | 272.30 | 2,152 |
| 2025-03-11 | 283.00 | 286.00 | 279.00 | 282.00 | 274.24 | 386 |
| 2025-03-10 | 290.00 | 294.00 | 279.00 | 283.00 | 275.22 | 1,096 |
| 2025-03-07 | 284.00 | 291.00 | 284.00 | 285.00 | 277.16 | 2,244 |
| 2025-03-06 | 288.00 | 288.00 | 281.00 | 286.00 | 278.13 | 366 |
| 2025-03-05 | 283.00 | 288.00 | 283.00 | 283.00 | 275.22 | 1,116 |
| 2025-03-04 | 284.00 | 286.00 | 279.00 | 283.00 | 275.22 | 1,299 |
| 2025-03-03 | 281.00 | 304.00 | 275.00 | 283.00 | 275.22 | 2,965 |
| 2025-02-28 | 289.00 | 289.00 | 277.00 | 282.00 | 274.24 | 4,383 |
| 2025-02-27 | 298.00 | 301.00 | 281.00 | 291.00 | 283.00 | 4,206 |
| 2025-02-26 | 302.00 | 303.00 | 299.00 | 300.00 | 291.75 | 1,195 |
| 2025-02-25 | 301.00 | 302.00 | 297.00 | 302.00 | 293.69 | 26,011 |
| 2025-02-24 | 304.00 | 304.00 | 296.00 | 296.00 | 287.86 | 907 |
| 2025-02-21 | 299.00 | 305.00 | 299.00 | 301.00 | 292.72 | 627 |
| 2025-02-20 | 299.00 | 299.00 | 298.00 | 298.00 | 289.80 | 431 |
| 2025-02-19 | 305.00 | 306.00 | 296.00 | 299.00 | 290.77 | 1,119 |
| 2025-02-18 | 300.00 | 304.00 | 300.00 | 304.00 | 295.64 | 1,034 |
| 2025-02-17 | 300.00 | 305.00 | 300.00 | 304.00 | 295.64 | 192 |
| 2025-02-14 | 292.00 | 302.00 | 292.00 | 302.00 | 293.69 | 2,103 |
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.