KB Components AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	44.450	44.500	41.000	41.100	39.745	10,164
2025-10-31	44.000	45.400	44.000	45.400	43.903	4,283
2025-10-30	41.750	43.500	41.750	43.500	42.066	3,090
2025-10-29	41.600	41.700	41.200	41.700	40.325	311
2025-10-28	41.300	41.500	41.050	41.100	39.745	129
2025-10-27	42.950	42.950	41.050	41.750	40.374	616
2025-10-24	42.950	42.950	42.950	42.950	41.534	30
2025-10-23	40.750	42.200	40.500	42.200	40.809	2,800
2025-10-22	40.900	41.000	40.600	41.000	39.648	6,721
2025-10-21	42.000	42.000	40.800	40.850	39.503	1,833
2025-10-20	43.000	43.000	41.050	42.350	40.954	2,414
2025-10-17	41.100	44.000	41.100	43.250	41.824	812
2025-10-16	44.450	44.450	41.400	43.550	42.114	20,141
2025-10-15	43.300	46.000	42.000	46.000	44.484	2,359
2025-10-14	43.500	43.500	43.000	43.000	41.582	25
2025-10-13	43.100	43.300	42.000	43.300	41.873	63
2025-10-10	43.100	44.650	42.100	43.650	42.211	694
2025-10-09	43.650	43.650	42.700	42.700	41.292	250
2025-10-08	43.850	43.850	43.000	43.000	41.582	169
2025-10-07	44.000	44.000	42.450	42.500	41.099	1,613
2025-10-06	43.800	44.000	42.700	43.900	42.453	3,361
2025-10-03	43.450	45.900	42.100	43.750	42.308	5,395
2025-10-02	43.950	43.950	42.500	43.400	41.969	319
2025-10-01	42.750	43.650	41.150	42.900	41.486	117
2025-09-30	43.200	43.200	41.050	41.050	39.697	536
2025-09-29	43.500	43.500	43.000	43.000	41.582	700
2025-09-26	46.050	46.050	43.000	43.400	41.969	158
2025-09-25	46.800	46.800	43.500	45.350	43.855	508
2025-09-24	44.250	44.250	41.050	42.000	40.615	8,524
2025-09-23	44.250	44.250	44.250	44.250	42.791	160
2025-09-22	44.650	47.000	44.650	44.950	43.468	378
2025-09-19	44.450	45.650	44.450	44.850	43.371	1,416
2025-09-18	44.950	45.050	44.200	44.450	42.985	1,692
2025-09-17	44.300	45.050	44.000	44.950	43.468	1,266
2025-09-16	44.100	49.050	44.100	47.100	45.547	1,265
2025-09-15	43.350	49.300	43.350	49.300	47.675	1,074
2025-09-12	42.000	47.400	42.000	46.000	44.484	2,049
2025-09-11	47.600	48.750	44.650	48.750	47.143	1,368
2025-09-10	49.900	49.900	48.250	48.300	46.708	1,494
2025-09-09	51.900	51.900	49.900	49.900	48.255	832
2025-09-08	51.500	51.500	48.750	51.400	49.706	346
2025-09-05	52.000	52.000	48.750	48.750	47.143	730
2025-09-04	51.200	51.200	51.000	51.000	49.319	165
2025-09-03	50.500	52.100	48.650	51.700	49.996	838
2025-09-02	52.000	52.000	51.400	51.400	49.706	681
2025-09-01	52.000	52.600	51.600	52.000	50.286	4,833
2025-08-29	49.750	51.200	49.750	51.200	49.512	668
2025-08-28	51.000	52.000	48.250	48.300	46.708	2,509
2025-08-27	50.900	50.900	49.950	49.950	48.303	206
2025-08-26	49.700	50.800	49.600	49.600	47.965	360
2025-08-25	49.450	49.850	48.500	49.850	48.207	336
2025-08-22	48.900	48.900	48.900	48.900	47.288	4
2025-08-21	50.500	50.500	49.950	49.950	48.303	230
2025-08-20	50.900	50.900	49.000	49.000	47.385	465
2025-08-19	49.200	52.000	48.500	51.200	49.512	756
2025-08-18	52.200	52.200	50.000	52.100	50.382	777
2025-08-15	52.400	52.400	48.100	52.200	50.479	101,252
2025-08-14	52.400	52.400	46.650	52.300	50.576	2,834
2025-08-13	52.000	52.000	44.550	50.500	48.835	139
2025-08-12	50.500	52.000	50.500	52.000	50.286	282

← NewerPage 5 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.