KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.540 | 1.540 | 1.494 | 1.504 | 1.504 | 836,702 |
| 2024-05-28 | 1.560 | 1.574 | 1.520 | 1.548 | 1.548 | 436,964 |
| 2024-05-27 | 1.588 | 1.588 | 1.522 | 1.568 | 1.568 | 448,432 |
| 2024-05-24 | 1.576 | 1.600 | 1.534 | 1.590 | 1.590 | 749,101 |
| 2024-05-23 | 1.512 | 1.598 | 1.500 | 1.582 | 1.582 | 1,095,998 |
| 2024-05-22 | 1.520 | 1.548 | 1.474 | 1.510 | 1.510 | 610,227 |
| 2024-05-21 | 1.516 | 1.566 | 1.484 | 1.520 | 1.520 | 611,729 |
| 2024-05-20 | 1.432 | 1.520 | 1.432 | 1.514 | 1.514 | 1,076,257 |
| 2024-05-17 | 1.460 | 1.474 | 1.424 | 1.426 | 1.426 | 790,723 |
| 2024-05-16 | 1.450 | 1.464 | 1.420 | 1.452 | 1.452 | 1,421,149 |
| 2024-05-15 | 1.490 | 1.498 | 1.426 | 1.450 | 1.450 | 609,321 |
| 2024-05-14 | 1.456 | 1.474 | 1.432 | 1.472 | 1.472 | 405,821 |
| 2024-05-13 | 1.466 | 1.466 | 1.428 | 1.456 | 1.456 | 316,844 |
| 2024-05-10 | 1.484 | 1.484 | 1.400 | 1.466 | 1.466 | 1,319,651 |
| 2024-05-08 | 1.500 | 1.520 | 1.452 | 1.484 | 1.484 | 356,117 |
| 2024-05-07 | 1.436 | 1.500 | 1.428 | 1.500 | 1.500 | 862,430 |
| 2024-05-06 | 1.502 | 1.514 | 1.436 | 1.436 | 1.436 | 1,050,187 |
| 2024-05-03 | 1.528 | 1.528 | 1.432 | 1.502 | 1.502 | 1,562,503 |
| 2024-05-02 | 1.604 | 1.604 | 1.500 | 1.530 | 1.530 | 1,403,383 |
| 2024-04-30 | 1.584 | 1.606 | 1.520 | 1.592 | 1.592 | 1,078,436 |
| 2024-04-29 | 1.690 | 1.750 | 1.524 | 1.524 | 1.524 | 3,843,388 |
| 2024-04-26 | 1.566 | 1.648 | 1.516 | 1.622 | 1.622 | 1,303,367 |
| 2024-04-25 | 1.576 | 1.578 | 1.540 | 1.566 | 1.566 | 428,839 |
| 2024-04-24 | 1.598 | 1.636 | 1.546 | 1.584 | 1.584 | 865,329 |
| 2024-04-23 | 1.540 | 1.608 | 1.540 | 1.576 | 1.576 | 697,887 |
| 2024-04-22 | 1.512 | 1.550 | 1.500 | 1.540 | 1.540 | 267,393 |
| 2024-04-19 | 1.538 | 1.538 | 1.476 | 1.514 | 1.514 | 523,812 |
| 2024-04-18 | 1.556 | 1.558 | 1.498 | 1.538 | 1.538 | 449,796 |
| 2024-04-17 | 1.560 | 1.570 | 1.528 | 1.556 | 1.556 | 522,042 |
| 2024-04-16 | 1.570 | 1.576 | 1.530 | 1.568 | 1.568 | 398,547 |
| 2024-04-15 | 1.576 | 1.596 | 1.554 | 1.580 | 1.580 | 386,040 |
| 2024-04-12 | 1.536 | 1.580 | 1.532 | 1.576 | 1.576 | 696,454 |
| 2024-04-11 | 1.564 | 1.610 | 1.500 | 1.534 | 1.534 | 856,740 |
| 2024-04-10 | 1.638 | 1.638 | 1.536 | 1.564 | 1.564 | 727,361 |
| 2024-04-09 | 1.612 | 1.620 | 1.478 | 1.594 | 1.594 | 2,925,804 |
| 2024-04-08 | 1.560 | 1.678 | 1.554 | 1.608 | 1.608 | 2,584,180 |
| 2024-04-05 | 1.494 | 1.574 | 1.442 | 1.560 | 1.560 | 2,994,119 |
| 2024-04-04 | 1.422 | 1.492 | 1.402 | 1.432 | 1.432 | 954,139 |
| 2024-04-03 | 1.430 | 1.436 | 1.382 | 1.418 | 1.418 | 881,194 |
| 2024-04-02 | 1.440 | 1.460 | 1.394 | 1.430 | 1.430 | 889,417 |
| 2024-03-28 | 1.410 | 1.436 | 1.370 | 1.436 | 1.436 | 414,672 |
| 2024-03-27 | 1.490 | 1.490 | 1.384 | 1.436 | 1.436 | 1,712,512 |
| 2024-03-26 | 1.484 | 1.508 | 1.460 | 1.490 | 1.490 | 932,670 |
| 2024-03-25 | 1.370 | 1.510 | 1.352 | 1.484 | 1.484 | 2,562,880 |
| 2024-03-22 | 1.340 | 1.372 | 1.304 | 1.370 | 1.370 | 827,738 |
| 2024-03-21 | 1.358 | 1.368 | 1.320 | 1.344 | 1.344 | 476,087 |
| 2024-03-20 | 1.366 | 1.366 | 1.300 | 1.358 | 1.358 | 1,003,050 |
| 2024-03-19 | 1.370 | 1.404 | 1.342 | 1.366 | 1.366 | 1,509,128 |
| 2024-03-18 | 1.418 | 1.448 | 1.362 | 1.396 | 1.396 | 1,098,724 |
| 2024-03-15 | 1.440 | 1.440 | 1.366 | 1.418 | 1.418 | 899,266 |
| 2024-03-14 | 1.486 | 1.508 | 1.428 | 1.448 | 1.448 | 1,479,181 |
| 2024-03-13 | 1.454 | 1.484 | 1.420 | 1.484 | 1.484 | 576,894 |
| 2024-03-12 | 1.444 | 1.468 | 1.402 | 1.468 | 1.468 | 936,400 |
| 2024-03-11 | 1.480 | 1.480 | 1.440 | 1.442 | 1.442 | 540,407 |
| 2024-03-08 | 1.538 | 1.548 | 1.462 | 1.488 | 1.488 | 522,387 |
| 2024-03-07 | 1.550 | 1.550 | 1.470 | 1.508 | 1.508 | 1,121,474 |
| 2024-03-06 | 1.550 | 1.570 | 1.456 | 1.550 | 1.550 | 1,633,613 |
| 2024-03-05 | 1.548 | 1.594 | 1.524 | 1.570 | 1.570 | 1,668,019 |
| 2024-03-04 | 1.500 | 1.548 | 1.440 | 1.548 | 1.548 | 2,154,504 |
| 2024-03-01 | 1.474 | 1.480 | 1.390 | 1.472 | 1.472 | 1,171,689 |
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.