KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | 1,113 |
| 2026-10-15 | 236.00 | 237.00 | 231.00 | 235.00 | 235.00 | 4,995 |
| 2026-10-14 | 237.00 | 239.00 | 229.00 | 232.00 | 232.00 | 6,277 |
| 2026-10-13 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | 1,851 |
| 2026-10-12 | 240.00 | 242.00 | 237.00 | 238.00 | 238.00 | 3,893 |
| 2026-10-09 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 2,346 |
| 2026-10-08 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | 2,375 |
| 2026-10-07 | 244.00 | 245.00 | 240.00 | 244.00 | 244.00 | 3,430 |
| 2026-10-06 | 239.00 | 244.00 | 239.00 | 244.00 | 244.00 | 1,564 |
| 2026-10-05 | 245.00 | 247.00 | 238.00 | 238.00 | 238.00 | 4,920 |
| 2026-10-02 | 246.00 | 247.00 | 243.00 | 245.00 | 245.00 | 4,128 |
| 2026-10-01 | 247.00 | 247.00 | 241.00 | 245.00 | 245.00 | 3,332 |
| 2026-09-30 | 247.00 | 248.00 | 243.00 | 244.00 | 244.00 | 1,812 |
| 2026-09-29 | 240.00 | 247.00 | 239.00 | 247.00 | 247.00 | 6,123 |
| 2026-09-28 | 244.00 | 246.00 | 241.00 | 243.00 | 243.00 | 7,520 |
| 2026-09-25 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 4,542 |
| 2026-09-24 | 240.00 | 243.00 | 237.00 | 240.00 | 240.00 | 9,159 |
| 2026-09-23 | 233.00 | 240.00 | 233.00 | 233.00 | 233.00 | 3,264 |
| 2026-09-22 | 233.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2,789 |
| 2026-09-21 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | 3,440 |
| 2026-09-18 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | 3,335 |
| 2026-09-17 | 236.00 | 241.00 | 236.00 | 237.00 | 237.00 | 1,554 |
| 2026-09-16 | 236.00 | 240.00 | 233.00 | 234.00 | 234.00 | 3,952 |
| 2026-09-15 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 3,985 |
| 2026-09-14 | 236.00 | 239.00 | 224.00 | 226.00 | 226.00 | 12,339 |
| 2026-09-11 | 241.00 | 241.00 | 233.00 | 235.00 | 235.00 | 1,512 |
| 2026-09-10 | 243.00 | 247.00 | 242.00 | 242.00 | 242.00 | 1,742 |
| 2026-09-09 | 248.00 | 251.00 | 243.00 | 243.00 | 243.00 | 3,454 |
| 2026-09-08 | 248.00 | 250.00 | 246.00 | 247.00 | 247.00 | 3,966 |
| 2026-09-07 | 247.00 | 249.00 | 243.00 | 247.00 | 247.00 | 6,444 |
| 2026-09-04 | 248.00 | 249.00 | 244.00 | 247.00 | 247.00 | 2,587 |
| 2026-09-03 | 245.00 | 251.00 | 242.00 | 245.00 | 245.00 | 9,070 |
| 2026-09-02 | 239.00 | 251.00 | 236.00 | 247.00 | 247.00 | 22,037 |
| 2026-09-01 | 228.00 | 239.00 | 228.00 | 238.00 | 238.00 | 14,243 |
| 2026-08-31 | 228.00 | 231.00 | 227.00 | 231.00 | 231.00 | 2,010 |
| 2026-08-28 | 225.00 | 231.00 | 223.00 | 230.00 | 230.00 | 6,800 |
| 2026-08-27 | 228.00 | 231.00 | 224.00 | 225.00 | 225.00 | 6,795 |
| 2026-08-26 | 231.00 | 231.00 | 226.00 | 229.00 | 229.00 | 6,102 |
| 2026-08-25 | 233.00 | 234.00 | 231.00 | 231.00 | 231.00 | 4,548 |
| 2026-08-24 | 232.00 | 235.00 | 231.00 | 234.00 | 234.00 | 3,764 |
| 2026-08-21 | 235.00 | 238.00 | 227.00 | 230.00 | 230.00 | 8,597 |
| 2026-08-20 | 211.00 | 240.00 | 205.00 | 235.00 | 235.00 | 50,609 |
| 2026-08-19 | 201.00 | 211.00 | 201.00 | 205.00 | 205.00 | 2,062 |
| 2026-08-18 | 208.00 | 213.00 | 202.00 | 202.00 | 202.00 | 1,923 |
| 2026-08-17 | 211.00 | 216.00 | 206.00 | 206.00 | 206.00 | 1,851 |
| 2026-08-14 | 212.00 | 214.00 | 205.00 | 211.00 | 211.00 | 1,782 |
| 2026-08-13 | 211.00 | 214.00 | 208.00 | 211.00 | 211.00 | 846 |
| 2026-08-12 | 211.00 | 212.00 | 207.00 | 211.00 | 211.00 | 1,228 |
| 2026-08-11 | 209.00 | 211.00 | 205.00 | 210.00 | 210.00 | 1,652 |
| 2026-08-10 | 213.00 | 214.00 | 203.00 | 204.00 | 204.00 | 5,313 |
| 2026-08-07 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | 2,058 |
| 2026-08-06 | 212.00 | 219.00 | 211.00 | 217.00 | 217.00 | 14,947 |
| 2026-08-05 | 199.50 | 212.00 | 199.00 | 209.00 | 209.00 | 9,341 |
| 2026-08-04 | 195.50 | 200.00 | 195.50 | 200.00 | 200.00 | 2,638 |
| 2026-08-03 | 188.00 | 201.00 | 187.00 | 195.00 | 195.00 | 6,222 |
| 2026-07-31 | 185.50 | 188.50 | 185.50 | 188.00 | 188.00 | 1,990 |
| 2026-07-30 | 187.50 | 188.50 | 185.00 | 188.00 | 188.00 | 1,235 |
| 2026-07-29 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 312 |
| 2026-07-28 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | 3,174 |
| 2026-07-27 | 186.00 | 189.50 | 186.00 | 189.00 | 189.00 | 348 |
Page 1 of 21 · 1,259 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.