KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.380	1.380	1.305	1.340	1.340	2,245,754
2023-03-17	1.415	1.445	1.350	1.390	1.390	1,965,547
2023-03-16	1.395	1.445	1.315	1.390	1.390	1,212,583
2023-03-15	1.360	1.360	1.295	1.360	1.360	1,709,194
2023-03-14	1.390	1.435	1.335	1.360	1.360	997,292
2023-03-13	1.515	1.515	1.345	1.365	1.365	3,435,495
2023-03-10	1.565	1.565	1.445	1.475	1.475	3,610,465
2023-03-09	1.610	1.610	1.545	1.580	1.580	1,044,046
2023-03-08	1.580	1.615	1.550	1.600	1.600	2,004,599
2023-03-07	1.620	1.625	1.550	1.570	1.570	1,688,081
2023-03-06	1.545	1.650	1.540	1.610	1.610	3,229,008
2023-03-03	1.470	1.550	1.435	1.545	1.545	3,075,875
2023-03-02	1.470	1.475	1.430	1.470	1.470	2,319,160
2023-03-01	1.455	1.560	1.445	1.460	1.460	6,025,401
2023-02-28	1.435	1.450	1.380	1.425	1.425	2,415,878
2023-02-27	1.330	1.475	1.315	1.430	1.430	6,539,378
2023-02-24	1.135	1.270	1.050	1.265	1.265	6,460,949
2023-02-23	1.130	1.185	1.130	1.180	1.180	4,809,131
2023-02-22	1.185	1.185	1.110	1.130	1.130	1,854,894
2023-02-21	1.130	1.165	1.110	1.150	1.150	1,921,511
2023-02-20	1.155	1.160	1.100	1.115	1.115	1,737,282
2023-02-17	1.150	1.165	1.130	1.135	1.135	1,131,165
2023-02-16	1.185	1.185	1.120	1.160	1.160	963,252
2023-02-15	1.180	1.210	1.140	1.180	1.180	1,224,492
2023-02-14	1.135	1.220	1.130	1.180	1.180	2,330,567
2023-02-13	1.095	1.160	1.085	1.140	1.140	1,896,455
2023-02-10	1.090	1.090	1.040	1.080	1.080	1,199,915
2023-02-09	1.010	1.070	0.998	1.050	1.050	1,086,876
2023-02-08	1.025	1.030	0.998	1.030	1.030	653,822
2023-02-07	0.992	1.035	0.978	1.025	1.025	1,235,399
2023-02-06	1.000	1.015	0.968	0.990	0.990	295,294
2023-02-03	0.970	1.005	0.950	0.982	0.982	402,571
2023-02-02	0.924	0.974	0.910	0.970	0.970	1,926,623
2023-02-01	0.980	0.996	0.920	0.920	0.920	1,534,856
2023-01-31	1.050	1.070	0.980	0.980	0.980	2,949,491
2023-01-30	1.145	1.145	1.000	1.055	1.055	3,512,223
2023-01-27	1.110	1.155	1.070	1.115	1.115	843,666
2023-01-26	1.085	1.155	1.065	1.110	1.110	762,126
2023-01-25	1.060	1.110	1.035	1.090	1.090	727,232
2023-01-24	1.065	1.070	1.040	1.060	1.060	168,161
2023-01-23	1.025	1.070	1.010	1.070	1.070	1,454,635
2023-01-20	1.010	1.035	0.996	1.030	1.030	1,160,726
2023-01-19	0.996	1.045	0.990	1.015	1.015	1,787,074
2023-01-18	0.982	1.015	0.974	1.005	1.005	1,074,649
2023-01-17	0.998	0.998	0.942	0.974	0.974	871,216
2023-01-16	1.050	1.050	0.990	1.000	1.000	1,424,986
2023-01-13	1.080	1.085	1.040	1.055	1.055	710,234
2023-01-12	1.090	1.095	1.050	1.080	1.080	1,032,269
2023-01-11	1.120	1.120	1.060	1.090	1.090	728,351
2023-01-10	1.100	1.130	1.065	1.120	1.120	836,207
2023-01-09	1.155	1.155	1.070	1.110	1.110	1,015,726
2023-01-05	1.040	1.100	1.040	1.095	1.095	605,522
2023-01-04	1.030	1.060	0.992	1.040	1.040	630,422
2023-01-03	0.980	1.040	0.974	1.030	1.030	1,440,462
2023-01-02	0.962	1.020	0.954	0.996	0.996	648,075
2022-12-30	0.976	1.000	0.966	0.990	0.990	95,842
2022-12-29	1.015	1.015	0.960	0.976	0.976	467,206
2022-12-28	1.035	1.035	0.980	0.988	0.988	359,183
2022-12-27	1.040	1.055	0.996	1.030	1.030	907,632
2022-12-23	1.010	1.035	0.960	1.035	1.035	236,589

← NewerPage 16 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.