Kakel Max AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 9.150 | 9.550 | 8.950 | 9.350 | 9.350 | 34,492 |
| 2025-12-15 | 9.500 | 10.100 | 9.300 | 9.300 | 9.300 | 87,126 |
| 2025-12-12 | 9.650 | 10.200 | 9.650 | 10.000 | 10.000 | 14,315 |
| 2025-12-11 | 10.400 | 10.400 | 9.650 | 9.900 | 9.900 | 23,175 |
| 2025-12-10 | 9.750 | 10.100 | 9.750 | 10.100 | 10.100 | 1,311 |
| 2025-12-09 | 9.850 | 9.850 | 9.650 | 9.850 | 9.850 | 2,093 |
| 2025-12-08 | 9.750 | 10.200 | 8.300 | 9.900 | 9.900 | 43,644 |
| 2025-12-05 | 9.650 | 9.900 | 9.650 | 9.900 | 9.900 | 204 |
| 2025-12-04 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 3,000 |
| 2025-12-01 | 10.200 | 10.200 | 9.850 | 9.900 | 9.900 | 6,669 |
| 2025-11-27 | 9.650 | 9.950 | 9.650 | 9.950 | 9.950 | 285 |
| 2025-11-26 | 9.900 | 9.950 | 9.900 | 9.950 | 9.950 | 148 |
| 2025-11-25 | 9.550 | 9.950 | 9.550 | 9.950 | 9.950 | 5,600 |
| 2025-11-21 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 1,797 |
| 2025-11-20 | 10.100 | 10.200 | 10.100 | 10.200 | 10.200 | 1,476 |
| 2025-11-19 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 2,815 |
| 2025-11-18 | 9.800 | 9.950 | 9.350 | 9.950 | 9.950 | 8,197 |
| 2025-11-17 | 9.850 | 10.000 | 9.750 | 9.950 | 9.950 | 5,725 |
| 2025-11-14 | 9.000 | 9.350 | 8.950 | 9.350 | 9.350 | 9,890 |
| 2025-11-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 500 |
| 2025-11-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,222 |
| 2025-11-10 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 2,004 |
| 2025-11-06 | 9.000 | 9.650 | 9.000 | 9.050 | 9.050 | 12,330 |
| 2025-11-05 | 9.150 | 9.300 | 8.350 | 9.000 | 9.000 | 34,776 |
| 2025-10-30 | 9.450 | 9.450 | 9.200 | 9.200 | 9.200 | 3,110 |
| 2025-10-29 | 9.200 | 9.200 | 8.900 | 9.150 | 9.150 | 4,688 |
| 2025-10-28 | 9.050 | 9.250 | 9.050 | 9.100 | 9.100 | 7,909 |
| 2025-10-27 | 9.200 | 9.500 | 9.000 | 9.000 | 9.000 | 11,207 |
| 2025-10-24 | 9.400 | 9.400 | 9.050 | 9.350 | 9.350 | 55 |
| 2025-10-22 | 9.050 | 9.350 | 9.050 | 9.350 | 9.350 | 2,093 |
| 2025-10-21 | 9.450 | 9.450 | 9.100 | 9.400 | 9.400 | 2,607 |
← NewerPage 4 of 4 · 211 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.