Kakel Max AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 9.450 | 9.450 | 9.300 | 9.450 | 9.450 | 2,911 |
| 2024-08-16 | 9.800 | 9.850 | 9.750 | 9.750 | 9.750 | 3,686 |
| 2024-08-15 | 9.300 | 9.800 | 9.300 | 9.800 | 9.800 | 6,704 |
| 2024-08-14 | 9.350 | 9.900 | 9.350 | 9.900 | 9.900 | 6,602 |
| 2024-08-13 | 9.250 | 9.650 | 9.100 | 9.650 | 9.650 | 2,920 |
| 2024-08-09 | 9.400 | 9.750 | 9.350 | 9.600 | 9.600 | 5,431 |
| 2024-08-08 | 9.450 | 9.550 | 9.450 | 9.550 | 9.550 | 1,050 |
| 2024-08-06 | 9.500 | 9.650 | 9.500 | 9.650 | 9.650 | 1,416 |
| 2024-08-05 | 9.500 | 9.500 | 9.100 | 9.400 | 9.400 | 2,316 |
| 2024-08-02 | 9.900 | 9.900 | 9.550 | 9.750 | 9.750 | 6,159 |
| 2024-08-01 | 9.700 | 10.000 | 9.700 | 10.000 | 10.000 | 3,121 |
| 2024-07-30 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 12,220 |
| 2024-07-29 | 9.750 | 9.750 | 9.450 | 9.750 | 9.750 | 2,947 |
| 2024-07-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 776 |
| 2024-07-24 | 9.800 | 10.000 | 9.800 | 9.800 | 9.800 | 2,738 |
| 2024-07-23 | 10.100 | 10.200 | 9.950 | 10.000 | 10.000 | 12,410 |
| 2024-07-22 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 3,134 |
| 2024-07-18 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 283 |
| 2024-07-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 100 |
| 2024-07-15 | 10.900 | 11.000 | 10.900 | 11.000 | 11.000 | 1,380 |
| 2024-07-12 | 10.400 | 11.100 | 10.400 | 10.900 | 10.900 | 19,335 |
| 2024-07-11 | 10.200 | 10.300 | 10.100 | 10.300 | 10.300 | 5,614 |
| 2024-07-10 | 10.100 | 10.400 | 10.100 | 10.400 | 10.400 | 4,265 |
| 2024-07-09 | 9.550 | 10.200 | 9.550 | 10.200 | 10.200 | 1,927 |
| 2024-07-08 | 9.950 | 10.500 | 9.900 | 10.200 | 10.200 | 10,751 |
| 2024-07-05 | 9.900 | 9.950 | 9.900 | 9.950 | 9.950 | 2,600 |
| 2024-07-04 | 9.600 | 9.700 | 9.600 | 9.700 | 9.700 | 2,718 |
| 2024-07-03 | 9.900 | 9.950 | 9.900 | 9.950 | 9.950 | 201 |
| 2024-07-02 | 9.900 | 9.900 | 9.650 | 9.650 | 9.650 | 49 |
| 2024-07-01 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 51 |
| 2024-06-28 | 9.800 | 10.000 | 9.800 | 9.950 | 9.950 | 10,458 |
| 2024-06-27 | 9.600 | 9.650 | 9.600 | 9.650 | 9.650 | 2,501 |
| 2024-06-26 | 9.800 | 9.800 | 9.450 | 9.750 | 9.750 | 2,731 |
| 2024-06-25 | 9.200 | 10.100 | 9.200 | 10.100 | 10.100 | 7,008 |
| 2024-06-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 415 |
| 2024-06-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 506 |
| 2024-06-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-06-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,415 |
| 2024-06-14 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 197 |
| 2024-06-12 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 1,158 |
| 2024-06-11 | 8.900 | 9.200 | 8.900 | 9.200 | 9.200 | 110 |
| 2024-06-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,000 |
| 2024-06-05 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 2,840 |
| 2024-06-04 | 9.000 | 9.000 | 8.850 | 9.000 | 9.000 | 2,494 |
| 2024-06-03 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 2,912 |
| 2024-05-31 | 8.200 | 8.800 | 8.200 | 8.800 | 8.800 | 400 |
| 2024-05-30 | 8.550 | 8.850 | 8.550 | 8.850 | 8.850 | 340 |
| 2024-05-29 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 5,991 |
| 2024-05-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,812 |
| 2024-05-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,012 |
| 2024-05-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 204 |
| 2024-05-23 | 8.900 | 8.900 | 8.850 | 8.850 | 8.850 | 3,187 |
| 2024-05-22 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 3,925 |
| 2024-05-21 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 2,465 |
| 2024-05-17 | 8.450 | 8.600 | 8.400 | 8.600 | 8.600 | 1,904 |
| 2024-05-15 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 100 |
| 2024-05-14 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 2,420 |
| 2024-05-13 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 2,379 |
| 2024-05-10 | 8.950 | 8.950 | 8.500 | 8.500 | 8.500 | 2,830 |
| 2024-05-06 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 3,896 |
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.