KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 312.00 | 319.00 | 305.00 | 319.00 | 306.33 | 2,219 |
| 2024-11-12 | 315.00 | 319.00 | 308.00 | 312.00 | 299.61 | 987 |
| 2024-11-11 | 310.00 | 319.00 | 310.00 | 319.00 | 306.33 | 1,359 |
| 2024-11-08 | 302.00 | 310.00 | 300.00 | 310.00 | 297.69 | 5,641 |
| 2024-11-07 | 316.00 | 318.00 | 290.00 | 302.00 | 290.01 | 3,359 |
| 2024-11-06 | 309.00 | 316.00 | 307.00 | 316.00 | 303.45 | 722 |
| 2024-11-05 | 312.00 | 317.00 | 306.00 | 310.00 | 297.69 | 1,228 |
| 2024-11-04 | 315.00 | 325.00 | 300.00 | 300.00 | 288.09 | 4,651 |
| 2024-11-01 | 323.00 | 323.00 | 311.00 | 315.00 | 302.49 | 858 |
| 2024-10-31 | 327.00 | 327.00 | 316.00 | 319.00 | 306.33 | 787 |
| 2024-10-30 | 321.00 | 329.00 | 321.00 | 324.00 | 311.14 | 773 |
| 2024-10-29 | 320.00 | 325.00 | 320.00 | 321.00 | 308.26 | 484 |
| 2024-10-28 | 321.00 | 323.00 | 318.00 | 320.00 | 307.30 | 1,717 |
| 2024-10-25 | 319.00 | 321.00 | 312.00 | 321.00 | 308.26 | 1,005 |
| 2024-10-24 | 311.00 | 319.00 | 307.00 | 315.00 | 302.49 | 1,380 |
| 2024-10-23 | 313.00 | 314.00 | 307.00 | 311.00 | 298.65 | 1,226 |
| 2024-10-22 | 319.00 | 319.00 | 306.00 | 315.00 | 302.49 | 538 |
| 2024-10-21 | 321.00 | 326.00 | 317.00 | 320.00 | 307.30 | 1,066 |
| 2024-10-18 | 317.00 | 327.00 | 315.00 | 321.00 | 308.26 | 646 |
| 2024-10-17 | 314.00 | 314.00 | 311.00 | 312.00 | 299.61 | 291 |
| 2024-10-16 | 306.00 | 314.00 | 306.00 | 314.00 | 301.53 | 1,455 |
| 2024-10-15 | 306.00 | 310.00 | 305.00 | 310.00 | 297.69 | 1,217 |
| 2024-10-14 | 306.00 | 306.00 | 304.00 | 305.00 | 292.89 | 384 |
| 2024-10-11 | 305.00 | 311.00 | 305.00 | 306.00 | 293.85 | 652 |
| 2024-10-10 | 303.00 | 305.00 | 301.00 | 305.00 | 292.89 | 697 |
| 2024-10-09 | 310.00 | 310.00 | 300.00 | 303.00 | 290.97 | 529 |
| 2024-10-08 | 301.00 | 309.00 | 299.00 | 301.00 | 289.05 | 1,370 |
| 2024-10-07 | 299.00 | 303.00 | 298.00 | 302.00 | 290.01 | 1,753 |
| 2024-10-04 | 300.00 | 302.00 | 297.00 | 300.00 | 288.09 | 1,317 |
| 2024-10-03 | 306.00 | 306.00 | 298.00 | 302.00 | 290.01 | 681 |
| 2024-10-02 | 300.00 | 305.00 | 295.00 | 301.00 | 289.05 | 1,404 |
| 2024-10-01 | 298.00 | 302.00 | 295.00 | 301.00 | 289.05 | 1,494 |
| 2024-09-30 | 300.00 | 300.00 | 294.00 | 298.00 | 286.17 | 3,149 |
| 2024-09-27 | 307.00 | 311.00 | 299.00 | 300.00 | 288.09 | 3,637 |
| 2024-09-26 | 306.00 | 310.00 | 303.00 | 306.00 | 293.85 | 3,031 |
| 2024-09-25 | 306.00 | 311.00 | 303.00 | 306.00 | 293.85 | 2,079 |
| 2024-09-24 | 311.00 | 311.00 | 303.00 | 306.00 | 293.85 | 1,076 |
| 2024-09-23 | 310.00 | 312.00 | 304.00 | 311.00 | 298.65 | 1,509 |
| 2024-09-20 | 314.00 | 315.00 | 309.00 | 315.00 | 302.49 | 778 |
| 2024-09-19 | 305.00 | 320.00 | 302.00 | 314.00 | 301.53 | 2,582 |
| 2024-09-18 | 311.00 | 313.00 | 308.00 | 310.00 | 297.69 | 301 |
| 2024-09-17 | 313.00 | 314.00 | 306.00 | 311.00 | 298.65 | 2,395 |
| 2024-09-16 | 310.00 | 315.00 | 301.00 | 315.00 | 302.49 | 4,600 |
| 2024-09-13 | 315.00 | 315.00 | 306.00 | 311.00 | 298.65 | 4,461 |
| 2024-09-12 | 324.00 | 328.00 | 314.00 | 316.00 | 303.45 | 2,097 |
| 2024-09-11 | 322.00 | 322.00 | 317.00 | 322.00 | 309.22 | 2,000 |
| 2024-09-10 | 328.00 | 331.00 | 321.00 | 322.00 | 309.22 | 1,689 |
| 2024-09-09 | 334.00 | 337.00 | 323.00 | 328.00 | 314.98 | 3,269 |
| 2024-09-06 | 327.00 | 334.00 | 327.00 | 334.00 | 320.74 | 2,398 |
| 2024-09-05 | 329.00 | 331.00 | 327.00 | 328.00 | 314.98 | 578 |
| 2024-09-04 | 325.00 | 329.00 | 320.00 | 329.00 | 315.94 | 2,303 |
| 2024-09-03 | 331.00 | 334.00 | 325.00 | 325.00 | 312.10 | 1,639 |
| 2024-09-02 | 341.00 | 341.00 | 328.00 | 331.00 | 317.86 | 7,320 |
| 2024-08-30 | 344.00 | 347.00 | 338.00 | 342.00 | 328.42 | 3,573 |
| 2024-08-29 | 350.00 | 366.00 | 343.00 | 345.00 | 331.30 | 5,359 |
| 2024-08-28 | 368.00 | 370.00 | 350.00 | 350.00 | 336.10 | 5,738 |
| 2024-08-27 | 373.00 | 373.00 | 365.00 | 368.00 | 353.39 | 1,407 |
| 2024-08-26 | 366.00 | 375.00 | 355.00 | 370.00 | 355.31 | 5,137 |
| 2024-08-23 | 366.00 | 369.00 | 359.00 | 366.00 | 351.47 | 474 |
| 2024-08-22 | 357.00 | 368.00 | 357.00 | 363.00 | 348.59 | 1,793 |
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.