KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.346	1.346	1.254	1.262	1.262	2,379,481
2023-09-08	1.348	1.388	1.300	1.330	1.330	1,186,960
2023-09-07	1.322	1.348	1.312	1.348	1.348	244,789
2023-09-06	1.354	1.392	1.318	1.338	1.338	749,173
2023-09-05	1.390	1.390	1.366	1.382	1.382	208,363
2023-09-04	1.362	1.426	1.362	1.390	1.390	270,060
2023-09-01	1.348	1.424	1.332	1.364	1.364	460,397
2023-08-31	1.378	1.396	1.336	1.348	1.348	430,514
2023-08-30	1.360	1.382	1.328	1.378	1.378	508,423
2023-08-29	1.342	1.372	1.320	1.360	1.360	1,060,036
2023-08-28	1.398	1.398	1.314	1.320	1.320	727,182
2023-08-25	1.350	1.404	1.346	1.362	1.362	509,947
2023-08-24	1.420	1.420	1.274	1.336	1.336	2,265,913
2023-08-23	1.354	1.416	1.320	1.400	1.400	664,468
2023-08-22	1.312	1.354	1.290	1.318	1.318	1,213,885
2023-08-21	1.310	1.332	1.282	1.300	1.300	1,073,628
2023-08-18	1.314	1.342	1.280	1.332	1.332	1,782,427
2023-08-17	1.350	1.350	1.310	1.336	1.336	708,777
2023-08-16	1.420	1.420	1.302	1.370	1.370	1,449,314
2023-08-15	1.416	1.434	1.390	1.422	1.422	583,732
2023-08-14	1.442	1.454	1.392	1.410	1.410	999,159
2023-08-11	1.446	1.510	1.402	1.442	1.442	2,266,654
2023-08-10	1.270	1.468	1.270	1.442	1.442	3,541,691
2023-08-09	1.318	1.320	1.278	1.280	1.280	732,734
2023-08-08	1.388	1.388	1.294	1.316	1.316	1,513,232
2023-08-07	1.480	1.500	1.376	1.396	1.396	872,045
2023-08-04	1.500	1.508	1.458	1.486	1.486	469,833
2023-08-03	1.400	1.520	1.390	1.500	1.500	649,416
2023-08-02	1.460	1.460	1.410	1.438	1.438	690,273
2023-08-01	1.432	1.500	1.382	1.460	1.460	1,212,073
2023-07-31	1.500	1.500	1.424	1.434	1.434	1,092,294
2023-07-28	1.498	1.500	1.460	1.500	1.500	395,587
2023-07-27	1.494	1.526	1.482	1.502	1.502	690,124
2023-07-26	1.556	1.556	1.460	1.494	1.494	1,439,013
2023-07-25	1.530	1.560	1.512	1.558	1.558	899,317
2023-07-24	1.476	1.586	1.476	1.530	1.530	1,740,687
2023-07-21	1.456	1.526	1.436	1.444	1.444	1,098,729
2023-07-20	1.492	1.578	1.444	1.450	1.450	1,351,592
2023-07-19	1.482	1.490	1.400	1.490	1.490	2,169,276
2023-07-18	1.380	1.480	1.362	1.480	1.480	1,225,271
2023-07-17	1.328	1.380	1.328	1.378	1.378	1,043,353
2023-07-14	1.304	1.370	1.292	1.328	1.328	1,013,700
2023-07-13	1.310	1.360	1.258	1.304	1.304	1,590,791
2023-07-12	1.280	1.348	1.256	1.310	1.310	1,881,123
2023-07-11	1.218	1.300	1.216	1.280	1.280	1,624,010
2023-07-10	1.208	1.208	1.160	1.200	1.200	268,175
2023-07-07	1.224	1.244	1.160	1.208	1.208	390,209
2023-07-06	1.246	1.250	1.212	1.224	1.224	503,573
2023-07-05	1.246	1.258	1.206	1.250	1.250	588,640
2023-07-04	1.260	1.260	1.214	1.226	1.226	235,110
2023-07-03	1.306	1.306	1.210	1.250	1.250	515,263
2023-06-30	1.248	1.288	1.230	1.260	1.260	1,270,767
2023-06-29	1.248	1.248	1.200	1.242	1.242	535,193
2023-06-28	1.250	1.256	1.220	1.248	1.248	699,411
2023-06-27	1.250	1.250	1.208	1.250	1.250	711,576
2023-06-26	1.226	1.250	1.220	1.244	1.244	507,638
2023-06-22	1.204	1.246	1.166	1.226	1.226	888,301
2023-06-21	1.200	1.228	1.178	1.178	1.178	620,219
2023-06-20	1.198	1.224	1.164	1.184	1.184	467,989
2023-06-19	1.222	1.222	1.148	1.198	1.198	745,065

← NewerPage 14 of 21 · 1,257 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.