KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.390 | 1.438 | 1.330 | 1.410 | 1.410 | 1,716,277 |
| 2024-02-28 | 1.316 | 1.380 | 1.286 | 1.374 | 1.374 | 1,653,457 |
| 2024-02-27 | 1.346 | 1.346 | 1.282 | 1.310 | 1.310 | 1,026,305 |
| 2024-02-26 | 1.374 | 1.374 | 1.310 | 1.346 | 1.346 | 1,410,366 |
| 2024-02-23 | 1.300 | 1.380 | 1.250 | 1.374 | 1.374 | 1,924,440 |
| 2024-02-22 | 1.300 | 1.346 | 1.242 | 1.270 | 1.270 | 1,976,289 |
| 2024-02-21 | 1.398 | 1.398 | 1.290 | 1.290 | 1.290 | 2,502,339 |
| 2024-02-20 | 1.300 | 1.400 | 1.250 | 1.400 | 1.400 | 2,647,074 |
| 2024-02-19 | 1.440 | 1.440 | 1.182 | 1.286 | 1.286 | 17,186,031 |
| 2024-02-16 | 1.680 | 1.690 | 1.384 | 1.440 | 1.440 | 5,417,669 |
| 2024-02-15 | 1.682 | 1.682 | 1.472 | 1.600 | 1.600 | 3,702,591 |
| 2024-02-14 | 1.600 | 1.620 | 1.470 | 1.590 | 1.590 | 2,178,313 |
| 2024-02-13 | 1.570 | 1.644 | 1.500 | 1.500 | 1.500 | 1,930,373 |
| 2024-02-12 | 1.490 | 1.646 | 1.486 | 1.564 | 1.564 | 2,940,756 |
| 2024-02-09 | 1.530 | 1.530 | 1.452 | 1.488 | 1.488 | 1,474,416 |
| 2024-02-08 | 1.490 | 1.554 | 1.416 | 1.530 | 1.530 | 1,578,442 |
| 2024-02-07 | 1.558 | 1.558 | 1.454 | 1.500 | 1.500 | 1,540,838 |
| 2024-02-06 | 1.622 | 1.648 | 1.550 | 1.550 | 1.550 | 1,705,124 |
| 2024-02-05 | 1.660 | 1.696 | 1.554 | 1.622 | 1.622 | 2,954,035 |
| 2024-02-02 | 1.578 | 1.700 | 1.498 | 1.610 | 1.610 | 3,135,106 |
| 2024-02-01 | 1.520 | 1.580 | 1.480 | 1.560 | 1.560 | 1,633,179 |
| 2024-01-31 | 1.500 | 1.544 | 1.400 | 1.520 | 1.520 | 1,827,759 |
| 2024-01-30 | 1.510 | 1.544 | 1.452 | 1.500 | 1.500 | 1,610,773 |
| 2024-01-29 | 1.458 | 1.550 | 1.420 | 1.500 | 1.500 | 2,645,737 |
| 2024-01-26 | 1.370 | 1.548 | 1.342 | 1.436 | 1.436 | 2,680,460 |
| 2024-01-25 | 1.400 | 1.400 | 1.314 | 1.366 | 1.366 | 1,717,589 |
| 2024-01-24 | 1.344 | 1.406 | 1.254 | 1.406 | 1.406 | 4,681,609 |
| 2024-01-23 | 1.148 | 1.500 | 1.148 | 1.344 | 1.344 | 4,498,682 |
| 2024-01-22 | 1.148 | 1.148 | 1.114 | 1.144 | 1.144 | 342,246 |
| 2024-01-19 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 620,165 |
| 2024-01-18 | 1.170 | 1.170 | 1.108 | 1.168 | 1.168 | 1,360,909 |
| 2024-01-17 | 1.198 | 1.198 | 1.140 | 1.168 | 1.168 | 1,088,037 |
| 2024-01-16 | 1.296 | 1.300 | 1.144 | 1.186 | 1.186 | 2,666,526 |
| 2024-01-15 | 1.298 | 1.304 | 1.250 | 1.296 | 1.296 | 1,381,955 |
| 2024-01-12 | 1.270 | 1.280 | 1.230 | 1.264 | 1.264 | 671,663 |
| 2024-01-11 | 1.260 | 1.284 | 1.250 | 1.260 | 1.260 | 1,059,222 |
| 2024-01-10 | 1.260 | 1.262 | 1.234 | 1.258 | 1.258 | 636,834 |
| 2024-01-09 | 1.234 | 1.314 | 1.210 | 1.234 | 1.234 | 1,593,971 |
| 2024-01-08 | 1.162 | 1.222 | 1.118 | 1.206 | 1.206 | 1,210,901 |
| 2024-01-05 | 1.180 | 1.180 | 1.142 | 1.162 | 1.162 | 180,841 |
| 2024-01-04 | 1.120 | 1.158 | 1.120 | 1.148 | 1.148 | 247,452 |
| 2024-01-03 | 1.130 | 1.130 | 1.102 | 1.130 | 1.130 | 418,073 |
| 2024-01-02 | 1.080 | 1.138 | 1.080 | 1.130 | 1.130 | 870,237 |
| 2023-12-29 | 1.160 | 1.160 | 1.070 | 1.080 | 1.080 | 770,632 |
| 2023-12-28 | 1.090 | 1.124 | 1.078 | 1.102 | 1.102 | 710,137 |
| 2023-12-27 | 1.118 | 1.144 | 1.094 | 1.102 | 1.102 | 676,974 |
| 2023-12-22 | 1.110 | 1.124 | 1.094 | 1.118 | 1.118 | 334,581 |
| 2023-12-21 | 1.110 | 1.138 | 1.090 | 1.110 | 1.110 | 633,086 |
| 2023-12-20 | 1.146 | 1.146 | 1.100 | 1.108 | 1.108 | 482,939 |
| 2023-12-19 | 1.148 | 1.152 | 1.110 | 1.134 | 1.134 | 655,193 |
| 2023-12-18 | 1.168 | 1.168 | 1.132 | 1.148 | 1.148 | 334,261 |
| 2023-12-15 | 1.168 | 1.180 | 1.102 | 1.168 | 1.168 | 1,032,141 |
| 2023-12-14 | 1.178 | 1.178 | 1.052 | 1.154 | 1.154 | 732,698 |
| 2023-12-13 | 1.182 | 1.182 | 1.132 | 1.156 | 1.156 | 590,490 |
| 2023-12-12 | 1.170 | 1.200 | 1.118 | 1.156 | 1.156 | 2,803,939 |
| 2023-12-11 | 1.088 | 1.088 | 1.046 | 1.058 | 1.058 | 990,770 |
| 2023-12-08 | 1.110 | 1.116 | 1.062 | 1.088 | 1.088 | 789,947 |
| 2023-12-07 | 1.094 | 1.120 | 1.070 | 1.094 | 1.094 | 1,041,279 |
| 2023-12-06 | 1.082 | 1.100 | 1.060 | 1.092 | 1.092 | 942,553 |
| 2023-12-05 | 1.076 | 1.100 | 1.058 | 1.082 | 1.082 | 632,073 |
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.