Kakel Max AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 4,374 |
| 2024-05-02 | 7.850 | 8.650 | 7.850 | 8.650 | 8.650 | 15,740 |
| 2024-04-29 | 7.750 | 8.250 | 7.750 | 8.250 | 8.250 | 3,188 |
| 2024-04-26 | 8.050 | 8.300 | 7.250 | 8.300 | 8.300 | 24,783 |
| 2024-04-25 | 8.600 | 8.800 | 6.000 | 8.150 | 8.150 | 77,070 |
| 2024-04-24 | 8.700 | 8.700 | 8.400 | 8.600 | 8.600 | 6,781 |
| 2024-04-23 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 14,987 |
| 2024-04-22 | 8.850 | 9.000 | 8.750 | 9.000 | 9.000 | 3,601 |
| 2024-04-19 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 4,005 |
| 2024-04-16 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 3,671 |
| 2024-04-15 | 9.050 | 9.050 | 9.000 | 9.050 | 9.050 | 3,892 |
| 2024-04-12 | 8.600 | 9.600 | 8.600 | 9.050 | 9.050 | 12,100 |
| 2024-04-11 | 9.600 | 9.600 | 9.300 | 9.300 | 9.300 | 3,350 |
| 2024-04-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,052 |
| 2024-04-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-04-08 | 9.250 | 9.250 | 8.900 | 9.000 | 9.000 | 7,658 |
| 2024-04-05 | 9.050 | 9.400 | 8.950 | 9.050 | 9.050 | 14,087 |
| 2024-04-04 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 5,198 |
| 2024-04-03 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 7,147 |
| 2024-04-02 | 9.550 | 9.550 | 9.250 | 9.250 | 9.250 | 4,782 |
| 2024-03-27 | 9.600 | 9.650 | 9.600 | 9.650 | 9.650 | 2,701 |
| 2024-03-26 | 9.750 | 9.850 | 9.550 | 9.650 | 9.650 | 3,402 |
| 2024-03-25 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1,600 |
| 2024-03-22 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 829 |
| 2024-03-21 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 2,812 |
| 2024-03-20 | 9.650 | 9.650 | 9.150 | 9.150 | 9.150 | 5,339 |
| 2024-03-19 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 36 |
| 2024-03-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 20 |
| 2024-03-14 | 9.300 | 9.950 | 9.300 | 9.800 | 9.800 | 3,745 |
| 2024-03-13 | 9.300 | 9.400 | 9.300 | 9.400 | 9.400 | 10,335 |
| 2024-03-12 | 9.550 | 9.600 | 9.550 | 9.600 | 9.600 | 1,000 |
| 2024-03-11 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 200 |
| 2024-03-08 | 9.300 | 9.550 | 9.300 | 9.550 | 9.550 | 2,297 |
| 2024-03-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 11 |
| 2024-03-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 402 |
| 2024-03-01 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 |
| 2024-02-29 | 9.350 | 9.650 | 9.350 | 9.650 | 9.650 | 1,479 |
| 2024-02-28 | 10.000 | 10.100 | 9.350 | 9.400 | 9.400 | 3,435 |
| 2024-02-27 | 9.350 | 9.500 | 9.350 | 9.500 | 9.500 | 770 |
| 2024-02-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 97 |
| 2024-02-23 | 9.200 | 9.500 | 9.200 | 9.500 | 9.500 | 1,059 |
| 2024-02-20 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 15 |
| 2024-02-16 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 794 |
| 2024-02-14 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1,299 |
| 2024-02-12 | 9.100 | 9.400 | 9.100 | 9.400 | 9.400 | 530 |
| 2024-02-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 894 |
| 2024-02-08 | 9.700 | 9.700 | 9.550 | 9.550 | 9.550 | 1,809 |
| 2024-02-05 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 21 |
| 2024-02-02 | 9.550 | 9.850 | 9.550 | 9.800 | 9.800 | 3,688 |
| 2024-02-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 96 |
| 2024-01-31 | 9.650 | 9.650 | 9.350 | 9.650 | 9.650 | 107 |
| 2024-01-30 | 10.000 | 10.000 | 9.400 | 9.450 | 9.450 | 6,075 |
| 2024-01-29 | 10.600 | 11.300 | 9.950 | 10.000 | 10.000 | 39,166 |
| 2024-01-26 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 3,520 |
| 2024-01-25 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 981 |
| 2024-01-24 | 10.200 | 10.300 | 10.200 | 10.300 | 10.300 | 7,776 |
| 2024-01-23 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,022 |
| 2024-01-22 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 1,616 |
| 2024-01-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 18 |
| 2024-01-18 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 1,459 |
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.