KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.076	1.100	1.058	1.082	1.082	632,073
2023-12-04	1.100	1.130	1.066	1.076	1.076	1,599,373
2023-12-01	1.162	1.162	1.100	1.140	1.140	433,926
2023-11-30	1.180	1.180	1.126	1.148	1.148	196,444
2023-11-29	1.182	1.182	1.132	1.160	1.160	254,993
2023-11-28	1.150	1.166	1.120	1.156	1.156	502,778
2023-11-27	1.178	1.178	1.128	1.150	1.150	656,897
2023-11-24	1.170	1.172	1.148	1.172	1.172	298,913
2023-11-23	1.172	1.180	1.154	1.172	1.172	203,056
2023-11-22	1.146	1.200	1.132	1.172	1.172	1,408,511
2023-11-21	1.150	1.166	1.126	1.146	1.146	869,948
2023-11-20	1.160	1.200	1.136	1.150	1.150	1,059,492
2023-11-17	1.140	1.158	1.130	1.146	1.146	214,976
2023-11-16	1.136	1.168	1.124	1.148	1.148	492,194
2023-11-15	1.150	1.150	1.094	1.128	1.128	229,942
2023-11-14	1.110	1.134	1.072	1.112	1.112	724,637
2023-11-13	1.126	1.128	1.078	1.120	1.120	909,435
2023-11-10	1.150	1.150	1.100	1.120	1.120	737,064
2023-11-09	1.170	1.170	1.100	1.140	1.140	769,039
2023-11-08	1.178	1.198	1.156	1.170	1.170	513,408
2023-11-07	1.186	1.238	1.154	1.238	1.238	357,556
2023-11-06	1.206	1.232	1.178	1.190	1.190	243,297
2023-11-03	1.218	1.298	1.192	1.206	1.206	575,785
2023-11-02	1.180	1.226	1.172	1.218	1.218	685,790
2023-11-01	1.164	1.200	1.124	1.176	1.176	1,186,620
2023-10-31	1.180	1.180	1.144	1.164	1.164	324,114
2023-10-30	1.136	1.210	1.082	1.180	1.180	1,730,520
2023-10-27	1.140	1.154	1.086	1.136	1.136	1,281,292
2023-10-26	1.136	1.180	1.120	1.160	1.160	906,126
2023-10-25	1.170	1.170	1.112	1.112	1.112	894,487
2023-10-24	1.090	1.200	1.078	1.200	1.200	654,392
2023-10-23	1.110	1.112	1.058	1.090	1.090	1,179,569
2023-10-20	1.166	1.166	1.082	1.110	1.110	393,633
2023-10-19	1.090	1.180	1.062	1.180	1.180	982,074
2023-10-18	1.080	1.100	1.062	1.080	1.080	669,028
2023-10-17	1.136	1.138	1.048	1.072	1.072	2,856,103
2023-10-16	1.200	1.210	1.128	1.136	1.136	1,405,507
2023-10-13	1.214	1.214	1.176	1.188	1.188	505,717
2023-10-12	1.250	1.250	1.196	1.212	1.212	410,922
2023-10-11	1.250	1.268	1.220	1.248	1.248	501,323
2023-10-10	1.254	1.290	1.226	1.246	1.246	459,665
2023-10-09	1.214	1.240	1.186	1.240	1.240	711,146
2023-10-06	1.212	1.222	1.178	1.216	1.216	619,951
2023-10-05	1.214	1.228	1.198	1.224	1.224	158,286
2023-10-04	1.216	1.236	1.188	1.208	1.208	754,113
2023-10-03	1.224	1.236	1.198	1.236	1.236	251,738
2023-10-02	1.192	1.240	1.192	1.226	1.226	634,907
2023-09-29	1.176	1.214	1.176	1.192	1.192	504,472
2023-09-28	1.196	1.206	1.162	1.176	1.176	1,107,966
2023-09-27	1.174	1.198	1.166	1.190	1.190	305,850
2023-09-26	1.226	1.226	1.160	1.186	1.186	721,634
2023-09-25	1.180	1.230	1.180	1.210	1.210	464,921
2023-09-22	1.156	1.224	1.150	1.200	1.200	548,861
2023-09-21	1.228	1.228	1.150	1.156	1.156	1,279,058
2023-09-20	1.240	1.262	1.214	1.214	1.214	445,038
2023-09-19	1.190	1.250	1.190	1.250	1.250	476,116
2023-09-18	1.244	1.244	1.186	1.188	1.188	1,413,074
2023-09-15	1.218	1.262	1.218	1.246	1.246	745,879
2023-09-14	1.290	1.290	1.202	1.214	1.214	731,514
2023-09-13	1.232	1.250	1.212	1.236	1.236	926,424

← NewerPage 13 of 22 · 1,263 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.