KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.222	1.222	1.148	1.198	1.198	745,065
2023-06-16	1.232	1.250	1.184	1.222	1.222	680,958
2023-06-15	1.240	1.250	1.222	1.232	1.232	428,490
2023-06-14	1.246	1.246	1.208	1.222	1.222	704,093
2023-06-13	1.250	1.250	1.196	1.250	1.250	1,100,946
2023-06-12	1.246	1.254	1.206	1.242	1.242	1,866,957
2023-06-09	1.228	1.256	1.206	1.226	1.226	1,258,395
2023-06-08	1.234	1.302	1.204	1.232	1.232	1,021,857
2023-06-07	1.280	1.288	1.210	1.234	1.234	1,413,501
2023-06-05	1.224	1.260	1.224	1.246	1.246	995,773
2023-06-02	1.322	1.326	1.208	1.220	1.220	3,238,872
2023-06-01	1.236	1.386	1.142	1.328	1.328	6,358,366
2023-05-31	1.146	1.146	1.076	1.110	1.110	781,330
2023-05-30	1.154	1.186	1.100	1.130	1.130	458,227
2023-05-29	1.218	1.218	1.100	1.166	1.166	1,337,187
2023-05-26	1.188	1.232	1.150	1.208	1.208	743,736
2023-05-25	1.178	1.206	1.140	1.182	1.182	582,079
2023-05-24	1.240	1.304	1.160	1.176	1.176	1,756,124
2023-05-23	1.080	1.236	1.042	1.220	1.220	7,636,357
2023-05-22	1.088	1.088	1.016	1.042	1.042	1,080,941
2023-05-19	1.020	1.072	1.020	1.040	1.040	1,069,242
2023-05-17	1.038	1.040	1.000	1.020	1.020	1,405,793
2023-05-16	1.060	1.114	1.036	1.040	1.040	981,196
2023-05-15	1.048	1.084	1.026	1.060	1.060	770,952
2023-05-12	1.034	1.078	1.020	1.050	1.050	998,028
2023-05-11	1.098	1.098	1.034	1.034	1.034	590,992
2023-05-10	1.090	1.100	1.054	1.054	1.054	538,238
2023-05-09	1.100	1.120	1.070	1.088	1.088	1,038,286
2023-05-08	1.106	1.118	1.078	1.102	1.102	377,561
2023-05-05	1.062	1.108	1.028	1.078	1.078	2,725,364
2023-05-04	1.082	1.116	1.054	1.060	1.060	2,034,757
2023-05-03	1.198	1.198	1.074	1.078	1.078	5,645,941
2023-05-02	1.218	1.264	1.162	1.162	1.162	912,799
2023-04-28	1.220	1.244	1.180	1.218	1.218	624,864
2023-04-27	1.282	1.282	1.190	1.220	1.220	1,818,489
2023-04-26	1.258	1.294	1.236	1.282	1.282	4,865,924
2023-04-25	1.318	1.338	1.236	1.260	1.260	3,271,465
2023-04-24	1.266	1.374	1.242	1.306	1.306	6,514,087
2023-04-21	1.134	1.218	1.118	1.216	1.216	3,166,647
2023-04-20	1.146	1.220	1.102	1.122	1.122	1,686,601
2023-04-19	1.080	1.158	1.068	1.132	1.132	1,252,831
2023-04-18	1.080	1.138	1.056	1.082	1.082	1,357,614
2023-04-17	1.112	1.112	1.064	1.078	1.078	829,055
2023-04-14	1.160	1.160	1.090	1.110	1.110	2,171,158
2023-04-13	1.158	1.168	1.116	1.160	1.160	1,245,501
2023-04-12	1.188	1.188	1.128	1.168	1.168	1,210,501
2023-04-11	1.226	1.226	1.170	1.188	1.188	1,747,317
2023-04-06	1.192	1.224	1.192	1.210	1.210	314,652
2023-04-05	1.180	1.206	1.170	1.192	1.192	245,563
2023-04-04	1.184	1.230	1.172	1.180	1.180	1,190,802
2023-04-03	1.224	1.248	1.162	1.188	1.188	1,428,055
2023-03-31	1.175	1.255	1.165	1.225	1.225	3,414,030
2023-03-30	1.175	1.230	1.175	1.200	1.200	1,616,708
2023-03-29	1.250	1.335	1.200	1.200	1.200	780,519
2023-03-28	1.335	1.340	1.230	1.245	1.245	1,747,574
2023-03-27	1.200	1.300	1.155	1.300	1.300	2,021,761
2023-03-24	1.210	1.235	1.145	1.200	1.200	3,447,385
2023-03-23	1.270	1.275	1.190	1.210	1.210	2,865,568
2023-03-22	1.315	1.315	1.240	1.285	1.285	2,134,430
2023-03-21	1.375	1.375	1.300	1.320	1.320	2,267,121

← NewerPage 15 of 21 · 1,258 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.