Kakel Max AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-27 | 9.050 | 9.150 | 9.000 | 9.000 | 9.000 | 2,500 |
| 2025-08-26 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 5,980 |
| 2025-08-22 | 9.350 | 9.350 | 9.250 | 9.250 | 9.250 | 3,833 |
| 2025-08-19 | 9.250 | 9.700 | 9.250 | 9.450 | 9.450 | 16,254 |
| 2025-08-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,877 |
| 2025-08-15 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 4,169 |
| 2025-08-14 | 9.250 | 9.250 | 8.700 | 8.900 | 8.900 | 1,937 |
| 2025-08-13 | 8.800 | 9.250 | 8.800 | 9.000 | 9.000 | 4,908 |
| 2025-08-12 | 9.000 | 9.150 | 8.900 | 9.150 | 9.150 | 600 |
| 2025-08-11 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2,000 |
| 2025-08-05 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 5 |
| 2025-08-01 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 1,504 |
| 2025-07-31 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 200 |
| 2025-07-30 | 9.000 | 9.500 | 8.800 | 9.500 | 9.500 | 10,799 |
| 2025-07-29 | 9.100 | 9.300 | 9.100 | 9.250 | 9.250 | 11,447 |
| 2025-07-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 100 |
| 2025-07-22 | 9.250 | 9.300 | 9.000 | 9.000 | 9.000 | 303 |
| 2025-07-17 | 9.000 | 9.100 | 8.850 | 9.100 | 9.100 | 6,252 |
| 2025-07-16 | 9.000 | 9.050 | 8.950 | 9.050 | 9.050 | 6,319 |
| 2025-07-15 | 9.200 | 9.200 | 9.050 | 9.050 | 9.050 | 2,843 |
| 2025-07-14 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 5,128 |
| 2025-07-08 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 1,148 |
| 2025-07-07 | 8.850 | 8.850 | 8.800 | 8.800 | 8.800 | 6,341 |
| 2025-07-04 | 8.600 | 9.100 | 8.600 | 9.100 | 9.100 | 4,575 |
| 2025-07-03 | 9.100 | 9.400 | 8.600 | 9.100 | 9.100 | 23,528 |
| 2025-07-02 | 8.350 | 9.300 | 8.300 | 8.900 | 8.900 | 37,081 |
| 2025-07-01 | 8.400 | 8.600 | 8.400 | 8.600 | 8.600 | 5,479 |
| 2025-06-27 | 8.700 | 8.950 | 8.350 | 8.650 | 8.650 | 17,700 |
| 2025-06-26 | 9.300 | 9.350 | 8.800 | 8.900 | 8.900 | 8,201 |
| 2025-06-25 | 9.150 | 9.150 | 8.700 | 9.150 | 9.150 | 11,935 |
| 2025-06-24 | 8.800 | 9.150 | 8.800 | 9.150 | 9.150 | 7,025 |
| 2025-06-23 | 9.200 | 9.200 | 8.700 | 9.200 | 9.200 | 10,639 |
| 2025-06-18 | 9.300 | 9.400 | 9.300 | 9.400 | 9.400 | 350 |
| 2025-06-17 | 9.000 | 9.450 | 8.650 | 9.150 | 9.150 | 15,144 |
| 2025-06-13 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 10 |
| 2025-06-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 105 |
| 2025-06-10 | 9.200 | 9.300 | 9.000 | 9.300 | 9.300 | 976 |
| 2025-06-05 | 9.500 | 9.650 | 9.500 | 9.500 | 9.500 | 250 |
| 2025-06-04 | 9.500 | 9.550 | 9.250 | 9.400 | 9.400 | 6,789 |
| 2025-06-03 | 9.300 | 9.600 | 9.300 | 9.400 | 9.400 | 9,606 |
| 2025-06-02 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 5 |
| 2025-05-27 | 9.050 | 9.300 | 9.050 | 9.300 | 9.300 | 1,115 |
| 2025-05-26 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 1,257 |
| 2025-05-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 400 |
| 2025-05-22 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 312 |
| 2025-05-20 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 6,467 |
| 2025-05-12 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 100 |
| 2025-05-09 | 9.250 | 9.500 | 9.250 | 9.500 | 9.500 | 1,488 |
| 2025-05-08 | 9.650 | 9.650 | 9.350 | 9.550 | 9.550 | 930 |
| 2025-05-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 250 |
| 2025-05-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,673 |
| 2025-05-05 | 9.500 | 9.800 | 9.500 | 9.750 | 9.750 | 5,621 |
| 2025-04-28 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 500 |
| 2025-04-25 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2025-04-24 | 9.200 | 9.500 | 9.200 | 9.500 | 9.500 | 3,864 |
| 2025-04-23 | 8.900 | 9.100 | 8.900 | 9.100 | 9.100 | 552 |
| 2025-04-14 | 8.900 | 9.150 | 8.750 | 9.150 | 9.150 | 16,000 |
| 2025-04-11 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 791 |
| 2025-04-09 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 6,103 |
| 2025-04-07 | 8.900 | 8.900 | 8.850 | 8.900 | 8.900 | 3,599 |
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.