KB Components AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 49.500 | 52.100 | 49.500 | 50.100 | 47.026 | 10,498 |
| 2025-05-13 | 51.800 | 51.800 | 49.250 | 49.500 | 46.463 | 3,873 |
| 2025-05-12 | 50.700 | 51.900 | 49.700 | 49.750 | 46.698 | 2,577 |
| 2025-05-09 | 51.300 | 52.000 | 49.250 | 49.250 | 46.228 | 445 |
| 2025-05-08 | 50.600 | 51.000 | 50.600 | 51.000 | 47.871 | 10,448 |
| 2025-05-07 | 52.700 | 52.700 | 49.100 | 50.000 | 46.932 | 2,493 |
| 2025-05-06 | 53.500 | 53.500 | 46.050 | 52.600 | 49.373 | 4,706 |
| 2025-05-05 | 50.400 | 53.500 | 50.400 | 52.700 | 49.467 | 595 |
| 2025-05-02 | 50.000 | 51.500 | 49.800 | 50.500 | 47.402 | 785 |
| 2025-04-30 | 49.950 | 49.950 | 46.600 | 49.950 | 46.885 | 106 |
| 2025-04-29 | 49.550 | 49.950 | 49.550 | 49.950 | 46.885 | 22 |
| 2025-04-28 | 49.950 | 50.000 | 49.000 | 50.000 | 46.932 | 94 |
| 2025-04-25 | 53.900 | 53.900 | 48.000 | 50.300 | 47.214 | 1,168 |
| 2025-04-24 | 49.550 | 49.850 | 49.550 | 49.850 | 46.792 | 294 |
| 2025-04-23 | 52.800 | 52.800 | 47.500 | 49.800 | 46.745 | 396 |
| 2025-04-22 | 53.000 | 53.000 | 47.950 | 47.950 | 45.008 | 882 |
| 2025-04-17 | 49.750 | 49.750 | 45.050 | 49.450 | 46.416 | 1,114 |
| 2025-04-16 | 50.600 | 50.600 | 50.300 | 50.300 | 47.214 | 122 |
| 2025-04-15 | 45.550 | 51.600 | 45.550 | 50.000 | 46.932 | 3,617 |
| 2025-04-14 | 52.900 | 54.000 | 45.350 | 45.550 | 42.755 | 2,280 |
| 2025-04-11 | 54.000 | 54.000 | 49.250 | 49.250 | 46.228 | 288 |
| 2025-04-10 | 46.950 | 56.000 | 46.950 | 47.650 | 44.727 | 2,877 |
| 2025-04-09 | 46.500 | 46.950 | 44.000 | 46.950 | 44.070 | 2,365 |
| 2025-04-08 | 46.650 | 46.650 | 43.000 | 46.500 | 43.647 | 1,073 |
| 2025-04-07 | 44.000 | 46.900 | 40.250 | 46.800 | 43.929 | 2,850 |
| 2025-04-04 | 48.000 | 48.000 | 44.650 | 45.000 | 42.239 | 1,866 |
| 2025-04-03 | 59.000 | 59.000 | 48.000 | 48.000 | 45.055 | 1,041 |
| 2025-04-02 | 50.000 | 50.000 | 48.000 | 48.000 | 45.055 | 331 |
| 2025-04-01 | 47.150 | 49.150 | 45.050 | 48.150 | 45.196 | 3,059 |
| 2025-03-31 | 45.700 | 49.600 | 44.900 | 46.050 | 43.225 | 4,394 |
| 2025-03-28 | 45.000 | 50.400 | 45.000 | 46.150 | 43.319 | 2,512 |
| 2025-03-27 | 51.000 | 51.000 | 48.150 | 48.150 | 45.196 | 4,281 |
| 2025-03-26 | 53.400 | 53.600 | 51.600 | 51.900 | 48.716 | 2,587 |
| 2025-03-25 | 58.000 | 58.000 | 53.100 | 53.100 | 49.842 | 2,085 |
| 2025-03-24 | 55.600 | 59.600 | 55.600 | 55.600 | 52.189 | 955 |
| 2025-03-21 | 59.500 | 59.500 | 55.100 | 55.600 | 52.189 | 2,264 |
| 2025-03-20 | 55.300 | 59.500 | 55.300 | 58.900 | 55.286 | 2,639 |
| 2025-03-19 | 60.000 | 60.000 | 55.200 | 59.000 | 55.380 | 1,223 |
| 2025-03-18 | 61.100 | 61.100 | 59.000 | 59.000 | 55.380 | 4,292 |
| 2025-03-17 | 61.300 | 61.300 | 58.200 | 58.300 | 54.723 | 2,962 |
| 2025-03-14 | 60.300 | 60.300 | 58.000 | 60.200 | 56.507 | 1,662 |
| 2025-03-13 | 54.000 | 61.000 | 54.000 | 60.900 | 57.164 | 659 |
| 2025-03-12 | 59.900 | 60.000 | 54.100 | 55.900 | 52.470 | 4,294 |
| 2025-03-11 | 62.000 | 62.000 | 51.300 | 60.000 | 56.319 | 1,075 |
| 2025-03-10 | 64.900 | 64.900 | 61.000 | 62.000 | 58.196 | 3,348 |
| 2025-03-07 | 66.800 | 66.800 | 63.000 | 63.000 | 59.135 | 34,457 |
| 2025-03-06 | 68.900 | 69.800 | 63.900 | 63.900 | 59.980 | 14,422 |
| 2025-03-05 | 63.400 | 75.000 | 63.100 | 67.000 | 62.889 | 6,854 |
| 2025-03-04 | 61.500 | 64.700 | 60.100 | 63.000 | 59.135 | 1,802 |
| 2025-03-03 | 56.500 | 63.900 | 56.500 | 59.100 | 55.474 | 2,646 |
| 2025-02-28 | 59.900 | 59.900 | 52.400 | 59.200 | 55.568 | 15,077 |
| 2025-02-27 | 54.800 | 58.100 | 50.600 | 55.700 | 52.283 | 6,877 |
| 2025-02-26 | 53.500 | 55.000 | 49.100 | 54.800 | 51.438 | 1,348 |
| 2025-02-25 | 49.000 | 53.900 | 49.000 | 53.400 | 50.124 | 4,332 |
| 2025-02-24 | 51.000 | 52.200 | 48.350 | 50.000 | 46.932 | 1,292 |
| 2025-02-21 | 51.500 | 52.100 | 49.850 | 51.000 | 47.871 | 1,154 |
| 2025-02-20 | 51.700 | 51.700 | 48.350 | 51.300 | 48.153 | 1,181 |
| 2025-02-19 | 51.000 | 52.200 | 50.900 | 50.900 | 47.777 | 2,091 |
| 2025-02-18 | 52.100 | 54.600 | 50.600 | 51.000 | 47.871 | 9,800 |
| 2025-02-17 | 50.600 | 54.000 | 50.500 | 51.800 | 48.622 | 1,813 |
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.