KB Components AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 49.200 | 51.000 | 49.200 | 50.500 | 47.402 | 1,333 |
| 2025-02-13 | 51.900 | 51.900 | 48.050 | 48.050 | 45.102 | 2,264 |
| 2025-02-12 | 47.550 | 49.450 | 47.550 | 49.450 | 46.416 | 24 |
| 2025-02-11 | 51.400 | 51.400 | 48.350 | 48.350 | 45.384 | 586 |
| 2025-02-10 | 52.300 | 52.300 | 46.550 | 46.950 | 44.070 | 2,169 |
| 2025-02-07 | 47.800 | 47.800 | 46.000 | 47.800 | 44.867 | 2,746 |
| 2025-02-06 | 47.100 | 49.250 | 47.000 | 47.800 | 44.867 | 957 |
| 2025-02-05 | 46.600 | 47.900 | 46.300 | 47.100 | 44.210 | 1,187 |
| 2025-02-04 | 46.150 | 49.050 | 46.150 | 49.050 | 46.041 | 2,483 |
| 2025-02-03 | 50.500 | 50.500 | 48.000 | 48.450 | 45.477 | 6,017 |
| 2025-01-31 | 46.700 | 52.900 | 45.050 | 51.700 | 48.528 | 8,284 |
| 2025-01-30 | 45.600 | 48.900 | 44.200 | 48.700 | 45.712 | 7,281 |
| 2025-01-29 | 47.000 | 47.000 | 45.300 | 45.350 | 42.568 | 6,149 |
| 2025-01-28 | 46.800 | 48.100 | 45.100 | 46.300 | 43.459 | 1,722 |
| 2025-01-27 | 49.800 | 49.800 | 46.950 | 47.550 | 44.633 | 305 |
| 2025-01-24 | 48.500 | 48.500 | 46.900 | 47.750 | 44.820 | 1,626 |
| 2025-01-23 | 50.000 | 54.800 | 46.800 | 47.750 | 44.820 | 8,509 |
| 2025-01-22 | 46.850 | 48.900 | 45.050 | 48.500 | 45.524 | 9,883 |
| 2025-01-21 | 47.000 | 47.950 | 45.500 | 46.550 | 43.694 | 7,130 |
| 2025-01-20 | 44.250 | 46.000 | 43.950 | 45.000 | 42.239 | 21,439 |
| 2025-01-17 | 38.700 | 42.300 | 38.700 | 42.300 | 39.705 | 6,369 |
| 2025-01-16 | 39.700 | 40.200 | 38.700 | 38.700 | 36.326 | 1,434 |
| 2025-01-15 | 38.000 | 41.100 | 36.300 | 40.000 | 37.546 | 16,771 |
| 2025-01-14 | 44.000 | 44.000 | 39.500 | 40.000 | 37.546 | 9,291 |
| 2025-01-13 | 40.000 | 40.800 | 36.800 | 40.800 | 38.297 | 2,323 |
| 2025-01-10 | 40.800 | 40.800 | 39.000 | 40.000 | 37.546 | 5,425 |
| 2025-01-09 | 41.000 | 41.000 | 39.700 | 40.200 | 37.734 | 5,049 |
| 2025-01-08 | 40.500 | 44.000 | 39.100 | 41.000 | 38.485 | 38,146 |
| 2025-01-07 | 43.700 | 43.700 | 40.200 | 42.300 | 39.705 | 5,148 |
| 2025-01-03 | 44.000 | 44.000 | 41.400 | 43.200 | 40.550 | 1,860 |
| 2025-01-02 | 42.000 | 42.100 | 40.300 | 42.100 | 39.517 | 3,261 |
| 2024-12-30 | 41.100 | 44.200 | 40.700 | 41.800 | 39.235 | 13,977 |
| 2024-12-27 | 43.900 | 43.900 | 39.100 | 42.000 | 39.423 | 9,289 |
| 2024-12-23 | 44.500 | 44.500 | 43.500 | 43.900 | 41.207 | 2,622 |
| 2024-12-20 | 43.800 | 44.900 | 42.000 | 42.900 | 40.268 | 68,979 |
| 2024-12-19 | 51.000 | 51.000 | 43.700 | 44.800 | 42.051 | 17,539 |
| 2024-12-18 | 47.000 | 49.900 | 43.200 | 47.500 | 44.586 | 25,035 |
| 2024-12-17 | 44.900 | 51.000 | 44.900 | 46.000 | 43.178 | 10,083 |
| 2024-12-16 | 43.600 | 44.000 | 42.000 | 43.000 | 40.362 | 51,084 |
| 2024-12-13 | 40.600 | 42.500 | 38.900 | 41.200 | 38.672 | 27,727 |
| 2024-12-12 | 38.445 | 42.005 | 38.040 | 40.595 | 38.104 | 194,221 |
| 2024-12-11 | 38.200 | 39.900 | 38.000 | 38.000 | 35.669 | 850,420 |
← NewerPage 8 of 8 · 462 trading days
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.