KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.438 | 1.494 | 1.430 | 1.438 | 1.438 | 802,658 |
| 2024-08-22 | 1.372 | 1.442 | 1.350 | 1.438 | 1.438 | 492,978 |
| 2024-08-21 | 1.380 | 1.380 | 1.336 | 1.366 | 1.366 | 1,194,883 |
| 2024-08-20 | 1.444 | 1.444 | 1.380 | 1.380 | 1.380 | 573,343 |
| 2024-08-19 | 1.488 | 1.488 | 1.400 | 1.430 | 1.430 | 1,700,333 |
| 2024-08-16 | 1.492 | 1.500 | 1.402 | 1.490 | 1.490 | 1,360,265 |
| 2024-08-15 | 1.640 | 1.674 | 1.428 | 1.492 | 1.492 | 2,762,632 |
| 2024-08-14 | 1.510 | 1.540 | 1.470 | 1.504 | 1.504 | 398,556 |
| 2024-08-13 | 1.490 | 1.578 | 1.456 | 1.508 | 1.508 | 953,098 |
| 2024-08-12 | 1.494 | 1.520 | 1.450 | 1.456 | 1.456 | 631,260 |
| 2024-08-09 | 1.482 | 1.500 | 1.452 | 1.494 | 1.494 | 277,329 |
| 2024-08-08 | 1.450 | 1.500 | 1.436 | 1.482 | 1.482 | 457,710 |
| 2024-08-07 | 1.400 | 1.504 | 1.396 | 1.448 | 1.448 | 584,077 |
| 2024-08-06 | 1.386 | 1.420 | 1.364 | 1.400 | 1.400 | 799,695 |
| 2024-08-05 | 1.382 | 1.384 | 1.216 | 1.380 | 1.380 | 2,182,723 |
| 2024-08-02 | 1.468 | 1.476 | 1.404 | 1.418 | 1.418 | 648,770 |
| 2024-08-01 | 1.482 | 1.528 | 1.460 | 1.482 | 1.482 | 367,296 |
| 2024-07-31 | 1.508 | 1.510 | 1.480 | 1.482 | 1.482 | 197,004 |
| 2024-07-30 | 1.532 | 1.532 | 1.490 | 1.490 | 1.490 | 501,168 |
| 2024-07-29 | 1.532 | 1.532 | 1.500 | 1.532 | 1.532 | 225,518 |
| 2024-07-26 | 1.480 | 1.590 | 1.480 | 1.532 | 1.532 | 755,576 |
| 2024-07-25 | 1.514 | 1.514 | 1.462 | 1.480 | 1.480 | 254,784 |
| 2024-07-24 | 1.458 | 1.532 | 1.440 | 1.506 | 1.506 | 461,209 |
| 2024-07-23 | 1.450 | 1.470 | 1.430 | 1.458 | 1.458 | 286,629 |
| 2024-07-22 | 1.460 | 1.484 | 1.450 | 1.450 | 1.450 | 454,241 |
| 2024-07-19 | 1.500 | 1.500 | 1.446 | 1.458 | 1.458 | 536,166 |
| 2024-07-18 | 1.480 | 1.510 | 1.472 | 1.500 | 1.500 | 337,301 |
| 2024-07-17 | 1.498 | 1.526 | 1.474 | 1.490 | 1.490 | 328,312 |
| 2024-07-16 | 1.502 | 1.524 | 1.472 | 1.498 | 1.498 | 748,280 |
| 2024-07-15 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 387,075 |
| 2024-07-12 | 1.518 | 1.524 | 1.488 | 1.520 | 1.520 | 433,773 |
| 2024-07-11 | 1.530 | 1.538 | 1.496 | 1.518 | 1.518 | 407,708 |
| 2024-07-10 | 1.480 | 1.536 | 1.470 | 1.530 | 1.530 | 853,399 |
| 2024-07-09 | 1.532 | 1.532 | 1.480 | 1.484 | 1.484 | 1,111,226 |
| 2024-07-08 | 1.598 | 1.598 | 1.534 | 1.548 | 1.548 | 584,479 |
| 2024-07-05 | 1.618 | 1.618 | 1.552 | 1.600 | 1.600 | 498,639 |
| 2024-07-04 | 1.540 | 1.620 | 1.524 | 1.618 | 1.618 | 644,764 |
| 2024-07-03 | 1.540 | 1.556 | 1.512 | 1.542 | 1.542 | 829,396 |
| 2024-07-02 | 1.576 | 1.576 | 1.512 | 1.540 | 1.540 | 800,778 |
| 2024-07-01 | 1.610 | 1.616 | 1.582 | 1.582 | 1.582 | 400,986 |
| 2024-06-28 | 1.622 | 1.666 | 1.584 | 1.610 | 1.610 | 580,035 |
| 2024-06-27 | 1.560 | 1.636 | 1.530 | 1.622 | 1.622 | 445,816 |
| 2024-06-26 | 1.600 | 1.618 | 1.534 | 1.564 | 1.564 | 1,044,691 |
| 2024-06-25 | 1.612 | 1.642 | 1.590 | 1.620 | 1.620 | 599,657 |
| 2024-06-24 | 1.668 | 1.686 | 1.610 | 1.620 | 1.620 | 701,251 |
| 2024-06-20 | 1.636 | 1.690 | 1.620 | 1.670 | 1.670 | 552,685 |
| 2024-06-19 | 1.710 | 1.710 | 1.598 | 1.636 | 1.636 | 891,189 |
| 2024-06-18 | 1.740 | 1.760 | 1.660 | 1.716 | 1.716 | 807,569 |
| 2024-06-17 | 1.782 | 1.788 | 1.646 | 1.740 | 1.740 | 1,558,954 |
| 2024-06-14 | 1.750 | 1.874 | 1.700 | 1.782 | 1.782 | 2,295,489 |
| 2024-06-13 | 1.666 | 1.764 | 1.660 | 1.750 | 1.750 | 2,039,932 |
| 2024-06-12 | 1.628 | 1.700 | 1.598 | 1.666 | 1.666 | 1,269,734 |
| 2024-06-11 | 1.574 | 1.730 | 1.560 | 1.638 | 1.638 | 2,318,491 |
| 2024-06-10 | 1.594 | 1.594 | 1.546 | 1.582 | 1.582 | 582,068 |
| 2024-06-07 | 1.552 | 1.590 | 1.518 | 1.590 | 1.590 | 885,152 |
| 2024-06-05 | 1.596 | 1.596 | 1.530 | 1.552 | 1.552 | 854,483 |
| 2024-06-04 | 1.594 | 1.598 | 1.564 | 1.596 | 1.596 | 335,500 |
| 2024-06-03 | 1.590 | 1.620 | 1.570 | 1.590 | 1.590 | 964,322 |
| 2024-05-31 | 1.544 | 1.590 | 1.528 | 1.578 | 1.578 | 650,050 |
| 2024-05-30 | 1.498 | 1.548 | 1.480 | 1.544 | 1.544 | 379,292 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.