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 |
| 2025-10-17 | 9.000 | 9.300 | 9.000 | 9.300 | 9.300 | 6,515 |
| 2025-10-16 | 9.000 | 9.950 | 9.000 | 9.200 | 9.200 | 13,149 |
| 2025-10-15 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 3,285 |
| 2025-10-13 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 203 |
| 2025-10-10 | 9.050 | 9.450 | 9.050 | 9.450 | 9.450 | 4,110 |
| 2025-10-09 | 9.450 | 9.450 | 8.800 | 9.150 | 9.150 | 8,319 |
| 2025-10-08 | 9.050 | 9.300 | 8.400 | 9.300 | 9.300 | 11,003 |
| 2025-10-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,624 |
| 2025-10-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 101 |
| 2025-10-02 | 9.600 | 9.650 | 9.400 | 9.650 | 9.650 | 4,454 |
| 2025-10-01 | 9.150 | 9.400 | 9.100 | 9.400 | 9.400 | 3,197 |
| 2025-09-30 | 9.050 | 9.850 | 9.000 | 9.100 | 9.100 | 7,885 |
| 2025-09-29 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 30,494 |
| 2025-09-26 | 9.050 | 9.150 | 9.000 | 9.150 | 9.150 | 108,794 |
| 2025-09-24 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 41,267 |
| 2025-09-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2025-09-22 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 14,509 |
| 2025-09-17 | 9.100 | 9.250 | 9.100 | 9.250 | 9.250 | 4,051 |
| 2025-09-16 | 9.000 | 9.100 | 8.950 | 9.100 | 9.100 | 7,737 |
| 2025-09-15 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 2,000 |
| 2025-09-12 | 9.250 | 9.250 | 8.950 | 8.950 | 8.950 | 2,108 |
| 2025-09-11 | 8.900 | 9.200 | 8.900 | 9.200 | 9.200 | 7,040 |
| 2025-09-10 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 2,300 |
| 2025-09-08 | 8.950 | 9.050 | 8.900 | 9.050 | 9.050 | 1,335 |
| 2025-09-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 150 |
| 2025-09-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 150 |
| 2025-09-03 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 154 |
| 2025-08-29 | 8.900 | 8.900 | 8.850 | 8.900 | 8.900 | 2,517 |
| 2025-08-28 | 9.000 | 9.100 | 8.900 | 9.050 | 9.050 | 1,898 |
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.