KebNi AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.