KB Components AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 50.000 | 50.500 | 50.000 | 50.500 | 48.835 | 900 |
| 2025-08-08 | 49.950 | 50.000 | 47.500 | 50.000 | 48.352 | 2,155 |
| 2025-08-07 | 49.900 | 50.400 | 49.900 | 50.400 | 48.739 | 782 |
| 2025-08-06 | 47.300 | 50.500 | 46.050 | 49.900 | 48.255 | 1,471 |
| 2025-08-05 | 52.200 | 52.200 | 49.100 | 49.100 | 47.481 | 1,260 |
| 2025-08-04 | 52.100 | 52.100 | 52.000 | 52.100 | 50.382 | 1,175 |
| 2025-08-01 | 50.900 | 52.000 | 50.900 | 51.100 | 49.415 | 1,400 |
| 2025-07-31 | 49.550 | 52.200 | 49.550 | 50.500 | 48.835 | 1,051 |
| 2025-07-30 | 52.100 | 52.100 | 48.800 | 49.000 | 47.385 | 490 |
| 2025-07-29 | 52.000 | 52.200 | 51.900 | 52.100 | 50.382 | 1,386 |
| 2025-07-28 | 48.950 | 51.500 | 48.950 | 51.400 | 49.706 | 627 |
| 2025-07-25 | 50.400 | 50.400 | 48.950 | 49.000 | 47.385 | 430 |
| 2025-07-24 | 48.800 | 50.700 | 47.850 | 47.850 | 46.273 | 631 |
| 2025-07-23 | 51.800 | 51.800 | 48.600 | 48.600 | 46.998 | 89 |
| 2025-07-22 | 52.300 | 52.300 | 47.400 | 47.400 | 45.837 | 718 |
| 2025-07-21 | 49.750 | 49.750 | 47.500 | 47.750 | 46.176 | 510 |
| 2025-07-18 | 47.550 | 51.900 | 47.550 | 48.250 | 46.659 | 626 |
| 2025-07-17 | 47.800 | 49.950 | 47.450 | 47.450 | 45.886 | 1,291 |
| 2025-07-16 | 50.000 | 50.000 | 47.450 | 48.450 | 46.853 | 132 |
| 2025-07-15 | 47.050 | 50.900 | 47.000 | 50.900 | 49.222 | 2,901 |
| 2025-07-14 | 47.150 | 47.200 | 47.050 | 47.200 | 45.644 | 351 |
| 2025-07-11 | 49.000 | 49.000 | 47.450 | 48.300 | 46.708 | 76 |
| 2025-07-10 | 47.000 | 48.950 | 47.000 | 48.950 | 47.336 | 172 |
| 2025-07-09 | 49.300 | 50.000 | 47.800 | 48.350 | 46.756 | 3,875 |
| 2025-07-08 | 49.450 | 51.900 | 49.000 | 49.000 | 47.385 | 842 |
| 2025-07-07 | 49.050 | 49.050 | 49.050 | 49.050 | 47.433 | 41 |
| 2025-07-04 | 52.200 | 52.200 | 48.600 | 48.850 | 47.240 | 482 |
| 2025-07-03 | 48.500 | 51.400 | 48.500 | 50.000 | 48.352 | 230 |
| 2025-07-02 | 49.000 | 49.000 | 48.100 | 48.450 | 46.853 | 519 |
| 2025-07-01 | 49.600 | 49.600 | 48.900 | 49.000 | 47.385 | 616 |
| 2025-06-30 | 50.900 | 51.400 | 47.300 | 49.650 | 48.013 | 102 |
| 2025-06-27 | 50.900 | 50.900 | 48.550 | 49.750 | 48.110 | 720 |
| 2025-06-26 | 50.900 | 50.900 | 48.650 | 48.650 | 47.046 | 116 |
| 2025-06-25 | 49.300 | 49.300 | 49.300 | 49.300 | 47.675 | 4 |
| 2025-06-24 | 49.050 | 51.400 | 49.050 | 51.400 | 49.706 | 479 |
| 2025-06-23 | 50.000 | 50.000 | 48.200 | 48.200 | 46.611 | 160 |
| 2025-06-19 | 51.000 | 51.000 | 51.000 | 51.000 | 49.319 | 0 |
| 2025-06-18 | 51.000 | 51.000 | 51.000 | 51.000 | 49.319 | 291 |
| 2025-06-17 | 51.600 | 51.800 | 50.100 | 51.600 | 49.899 | 229 |
| 2025-06-16 | 47.150 | 51.900 | 47.150 | 50.400 | 48.739 | 5,775 |
| 2025-06-13 | 48.450 | 48.950 | 47.000 | 48.650 | 47.046 | 1,226 |
| 2025-06-12 | 48.200 | 50.300 | 48.200 | 49.950 | 48.303 | 208 |
| 2025-06-11 | 49.050 | 50.500 | 49.050 | 49.950 | 48.303 | 723 |
| 2025-06-10 | 50.200 | 50.200 | 49.950 | 49.950 | 48.303 | 512 |
| 2025-06-09 | 48.900 | 49.850 | 47.850 | 49.800 | 48.158 | 335 |
| 2025-06-05 | 49.550 | 50.900 | 48.900 | 49.900 | 48.255 | 2,022 |
| 2025-06-04 | 51.500 | 52.700 | 49.450 | 50.300 | 48.642 | 3,289 |
| 2025-06-03 | 51.300 | 51.900 | 49.500 | 49.500 | 47.868 | 4,427 |
| 2025-06-02 | 52.000 | 52.000 | 51.000 | 51.100 | 49.415 | 1,316 |
| 2025-05-30 | 52.100 | 52.900 | 50.200 | 52.900 | 51.156 | 1,301 |
| 2025-05-28 | 50.200 | 53.100 | 50.200 | 52.100 | 50.382 | 629 |
| 2025-05-27 | 51.700 | 53.200 | 50.500 | 50.500 | 48.835 | 1,006 |
| 2025-05-26 | 52.500 | 52.500 | 51.000 | 52.500 | 50.769 | 736 |
| 2025-05-23 | 51.500 | 53.500 | 50.100 | 53.100 | 51.350 | 1,265 |
| 2025-05-22 | 51.900 | 51.900 | 50.700 | 51.500 | 49.802 | 1,498 |
| 2025-05-21 | 51.100 | 51.100 | 49.050 | 50.000 | 48.352 | 922 |
| 2025-05-20 | 51.400 | 53.400 | 47.850 | 51.100 | 47.965 | 4,938 |
| 2025-05-19 | 51.100 | 51.600 | 51.000 | 51.500 | 48.340 | 3,044 |
| 2025-05-16 | 50.500 | 51.700 | 50.500 | 50.900 | 47.777 | 625 |
| 2025-05-15 | 49.150 | 52.300 | 49.150 | 51.900 | 48.716 | 295 |
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.