Kakel Max AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 3 |
| 2024-11-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 3,689 |
| 2024-11-28 | 9.800 | 9.950 | 9.800 | 9.950 | 9.950 | 1,015 |
| 2024-11-25 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 420 |
| 2024-11-22 | 9.900 | 9.950 | 9.600 | 9.950 | 9.950 | 2,016 |
| 2024-11-21 | 10.000 | 10.000 | 9.600 | 9.600 | 9.600 | 2,051 |
| 2024-11-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2024-11-19 | 9.900 | 10.100 | 9.700 | 10.100 | 10.100 | 5,118 |
| 2024-11-18 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 2,125 |
| 2024-11-14 | 9.800 | 10.500 | 9.800 | 10.500 | 10.500 | 6,213 |
| 2024-11-13 | 10.300 | 10.300 | 9.900 | 9.900 | 9.900 | 64 |
| 2024-11-11 | 9.100 | 10.000 | 9.100 | 10.000 | 10.000 | 5,850 |
| 2024-11-08 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 879 |
| 2024-11-04 | 10.100 | 10.100 | 9.950 | 9.950 | 9.950 | 2,509 |
| 2024-11-01 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 4,574 |
| 2024-10-31 | 9.400 | 10.300 | 9.400 | 10.200 | 10.200 | 8,911 |
| 2024-10-30 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 4 |
| 2024-10-29 | 10.600 | 10.900 | 10.000 | 10.600 | 10.600 | 7,522 |
| 2024-10-28 | 9.400 | 10.700 | 9.400 | 10.700 | 10.700 | 2,956 |
| 2024-10-25 | 9.700 | 11.000 | 9.700 | 11.000 | 11.000 | 3,894 |
| 2024-10-23 | 11.200 | 11.200 | 10.900 | 11.200 | 11.200 | 1,906 |
| 2024-10-22 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 9 |
| 2024-10-21 | 11.500 | 11.500 | 11.200 | 11.300 | 11.300 | 5,503 |
| 2024-10-17 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 1,382 |
| 2024-10-16 | 11.700 | 11.800 | 11.700 | 11.800 | 11.800 | 1,427 |
| 2024-10-15 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 3 |
| 2024-10-14 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 1,428 |
| 2024-10-11 | 12.100 | 12.100 | 12.000 | 12.000 | 12.000 | 3,434 |
| 2024-10-10 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 1,719 |
| 2024-10-09 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1,306 |
| 2024-10-07 | 11.200 | 12.000 | 11.200 | 12.000 | 12.000 | 3,669 |
| 2024-10-04 | 12.000 | 12.300 | 11.900 | 11.900 | 11.900 | 675 |
| 2024-10-03 | 12.500 | 12.500 | 11.600 | 12.000 | 12.000 | 5,226 |
| 2024-10-02 | 11.000 | 12.500 | 10.800 | 12.500 | 12.500 | 7,430 |
| 2024-10-01 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 3 |
| 2024-09-30 | 11.000 | 11.100 | 11.000 | 11.100 | 11.100 | 4,957 |
| 2024-09-27 | 10.500 | 11.000 | 10.500 | 11.000 | 11.000 | 5,125 |
| 2024-09-25 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1,500 |
| 2024-09-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 10 |
| 2024-09-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 5 |
| 2024-09-17 | 10.700 | 10.800 | 10.500 | 10.800 | 10.800 | 1,502 |
| 2024-09-16 | 11.300 | 11.300 | 10.600 | 10.900 | 10.900 | 4,789 |
| 2024-09-13 | 12.200 | 12.200 | 11.000 | 11.400 | 11.400 | 6,640 |
| 2024-09-12 | 10.400 | 12.200 | 10.400 | 12.200 | 12.200 | 13,280 |
| 2024-09-11 | 10.200 | 10.200 | 10.100 | 10.200 | 10.200 | 707 |
| 2024-09-10 | 9.900 | 10.200 | 9.900 | 10.000 | 10.000 | 4,297 |
| 2024-09-09 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 4,746 |
| 2024-09-06 | 9.800 | 9.800 | 9.600 | 9.700 | 9.700 | 1,077 |
| 2024-09-05 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2 |
| 2024-09-04 | 9.600 | 9.900 | 9.600 | 9.900 | 9.900 | 2,995 |
| 2024-09-03 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 2,636 |
| 2024-09-02 | 9.350 | 9.450 | 9.350 | 9.450 | 9.450 | 5,048 |
| 2024-08-30 | 8.900 | 9.300 | 8.850 | 9.300 | 9.300 | 5,664 |
| 2024-08-28 | 9.850 | 9.850 | 9.200 | 9.500 | 9.500 | 13,017 |
| 2024-08-27 | 9.700 | 9.700 | 9.500 | 9.500 | 9.500 | 2,398 |
| 2024-08-26 | 9.450 | 9.650 | 9.450 | 9.650 | 9.650 | 1,265 |
| 2024-08-23 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 754 |
| 2024-08-22 | 9.200 | 9.450 | 9.200 | 9.450 | 9.450 | 1,231 |
| 2024-08-21 | 8.750 | 9.500 | 8.750 | 9.300 | 9.300 | 9,326 |
| 2024-08-20 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 2,000 |
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.