KB Components AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	40.100	43.350	36.600	38.050	36.796	3,326
2026-02-02	39.650	43.000	39.650	40.000	38.681	283
2026-01-30	38.100	40.050	38.100	40.000	38.681	302
2026-01-29	42.000	42.000	39.200	41.300	39.939	716
2026-01-28	42.000	42.000	42.000	42.000	40.615	174
2026-01-27	42.500	42.500	41.400	42.450	41.051	707
2026-01-26	40.050	43.000	40.050	42.650	41.244	1,537
2026-01-23	41.000	41.000	40.050	41.000	39.648	435
2026-01-22	43.200	43.200	41.950	41.950	40.567	744
2026-01-21	43.950	43.950	40.600	41.300	39.939	1,574
2026-01-20	38.800	38.800	38.800	38.800	37.521	68
2026-01-19	41.450	41.450	39.150	40.000	38.681	602
2026-01-16	41.050	42.000	40.450	42.000	40.615	155
2026-01-15	42.000	42.000	39.250	42.000	40.615	1,487
2026-01-14	42.000	42.000	42.000	42.000	40.615	119
2026-01-13	41.950	42.000	41.950	42.000	40.615	740
2026-01-12	42.000	42.000	38.750	42.000	40.615	890
2026-01-09	43.000	43.000	41.200	42.950	41.534	1,281
2026-01-08	45.450	45.450	43.000	43.000	41.582	1,376
2026-01-07	44.650	45.550	41.150	42.800	41.389	1,499
2026-01-05	43.150	43.150	43.150	43.150	41.728	0
2026-01-02	44.000	45.000	43.150	43.150	41.728	1,987
2025-12-30	39.000	41.950	38.050	41.900	40.519	2,852
2025-12-29	38.700	39.900	38.250	39.850	38.536	2,124
2025-12-23	36.100	39.550	35.150	37.650	36.409	4,396
2025-12-22	39.000	39.900	39.000	39.600	38.295	418
2025-12-19	39.950	40.250	37.650	40.150	38.826	5,150
2025-12-18	38.500	39.450	38.500	39.350	38.053	811
2025-12-17	37.500	39.950	34.300	37.750	36.506	4,244
2025-12-16	37.400	37.400	36.400	37.350	36.119	8,286
2025-12-15	37.000	37.550	37.000	37.200	35.974	2,459
2025-12-12	38.450	38.950	37.900	37.900	36.651	5,206
2025-12-11	40.600	40.600	38.000	38.000	36.747	1,806
2025-12-10	38.750	40.100	38.600	39.000	37.714	2,255
2025-12-09	40.050	41.350	38.600	39.350	38.053	6,194
2025-12-08	42.850	42.850	39.650	41.750	40.374	2,685
2025-12-05	42.000	42.550	42.000	42.550	41.147	2,053
2025-12-04	42.600	42.600	42.000	42.000	40.615	69
2025-12-03	42.550	42.600	42.450	42.600	41.196	937
2025-12-02	42.900	43.050	40.600	42.750	41.341	1,774
2025-12-01	44.000	44.000	39.600	42.850	41.437	8,746
2025-11-28	41.950	42.000	37.800	38.050	36.796	1,383
2025-11-27	44.950	44.950	40.000	40.050	38.730	1,884
2025-11-26	42.200	43.450	42.100	42.750	41.341	413
2025-11-25	41.800	45.850	41.800	42.300	40.906	1,163
2025-11-24	42.700	42.700	39.300	41.750	40.374	2,650
2025-11-21	42.000	42.850	41.100	42.850	41.437	850
2025-11-20	45.150	45.150	41.200	41.200	39.842	1,957
2025-11-19	42.850	42.900	41.200	41.700	40.325	6,312
2025-11-18	46.000	46.000	42.950	42.950	41.534	3,083
2025-11-17	41.700	45.950	41.700	45.950	44.435	678
2025-11-14	43.950	45.950	43.100	45.950	44.435	619
2025-11-13	44.950	44.950	44.950	44.950	43.468	977
2025-11-12	44.350	44.350	42.300	44.000	42.550	1,856
2025-11-11	44.500	44.500	40.600	42.150	40.760	712
2025-11-10	41.050	44.450	41.050	44.200	42.743	5,766
2025-11-07	44.200	44.200	44.200	44.200	42.743	113
2025-11-06	41.300	42.550	41.300	42.550	41.147	1,526
2025-11-05	41.000	41.000	40.900	40.900	39.552	1,660
2025-11-04	42.750	42.750	40.550	41.000	39.648	6,099

← NewerPage 4 of 8 · 462 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.5000 SEK
2025-05-21	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.