KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.986	1.010	0.948	1.005	1.005	515,571
2022-07-06	0.950	0.968	0.910	0.962	0.962	669,757
2022-07-05	0.914	0.958	0.908	0.948	0.948	442,785
2022-07-04	0.904	0.918	0.896	0.914	0.914	846,887
2022-07-01	0.898	0.948	0.856	0.904	0.904	846,051
2022-06-30	0.874	0.910	0.848	0.888	0.888	1,111,422
2022-06-29	0.896	0.910	0.856	0.874	0.874	768,410
2022-06-28	0.910	0.940	0.872	0.896	0.896	187,071
2022-06-27	0.876	0.918	0.820	0.910	0.910	940,885
2022-06-23	0.892	0.946	0.830	0.876	0.876	977,921
2022-06-22	0.810	0.848	0.728	0.790	0.790	356,371
2022-06-21	0.850	0.852	0.788	0.810	0.810	1,488,458
2022-06-20	0.888	0.900	0.828	0.854	0.854	666,446
2022-06-17	0.840	0.898	0.828	0.888	0.888	366,305
2022-06-16	0.884	0.990	0.780	0.840	0.840	1,013,071
2022-06-15	0.946	0.950	0.882	0.930	0.930	244,990
2022-06-14	0.982	0.994	0.860	0.902	0.902	465,918
2022-06-13	1.040	1.040	0.922	0.988	0.988	477,388
2022-06-10	1.105	1.105	0.992	1.070	1.070	373,350
2022-06-09	1.090	1.100	0.992	1.040	1.040	1,094,412
2022-06-08	1.000	1.100	0.980	1.100	1.100	920,847
2022-06-07	0.950	0.990	0.880	0.970	0.970	515,726
2022-06-03	0.998	0.998	0.902	0.940	0.940	385,488
2022-06-02	0.960	0.976	0.890	0.914	0.914	638,340
2022-06-01	0.852	0.950	0.810	0.930	0.930	1,030,202
2022-05-31	0.826	0.852	0.810	0.852	0.852	325,009
2022-05-30	0.828	0.878	0.796	0.826	0.826	986,829
2022-05-27	0.878	0.878	0.780	0.812	0.812	606,289
2022-05-25	0.852	0.880	0.812	0.860	0.860	165,208
2022-05-24	0.882	0.882	0.794	0.836	0.836	278,152
2022-05-23	0.900	0.928	0.858	0.878	0.878	365,876
2022-05-20	0.840	0.894	0.792	0.858	0.858	545,992
2022-05-19	0.800	0.910	0.722	0.840	0.840	739,745
2022-05-18	0.670	0.900	0.670	0.800	0.800	1,702,744
2022-05-17	0.680	0.758	0.652	0.682	0.682	342,870
2022-05-16	0.682	0.688	0.612	0.680	0.680	749,687
2022-05-13	0.648	0.698	0.612	0.644	0.644	417,721
2022-05-12	0.606	0.708	0.606	0.638	0.638	272,186
2022-05-11	0.698	0.730	0.630	0.698	0.698	338,579
2022-05-10	0.720	0.776	0.662	0.698	0.698	838,733
2022-05-09	0.750	0.790	0.660	0.696	0.696	847,878
2022-05-06	0.760	0.806	0.702	0.750	0.750	954,468
2022-05-05	0.888	0.888	0.752	0.800	0.800	906,203
2022-05-04	0.878	0.994	0.800	0.890	0.890	516,187
2022-05-03	1.080	1.080	0.850	0.880	0.880	2,416,366
2022-05-02	0.960	0.963	0.764	0.910	0.910	2,410,624
2022-04-29	0.830	0.947	0.764	0.913	0.913	1,523,998
2022-04-28	0.727	0.897	0.701	0.840	0.840	2,109,512
2022-04-27	0.847	0.847	0.688	0.721	0.721	2,876,147
2022-04-26	0.973	0.990	0.751	0.814	0.814	4,425,214
2022-04-25	0.990	1.030	0.903	1.000	1.000	11,494,521
2022-04-22	0.619	0.963	0.611	0.950	0.950	9,973,642
2022-04-21	0.546	0.664	0.505	0.606	0.606	2,588,619
2022-04-20	0.525	0.525	0.510	0.525	0.525	211,068
2022-04-19	0.557	0.558	0.440	0.512	0.512	540,535
2022-04-14	0.538	0.538	0.538	0.538	0.538	1,618
2022-04-13	0.538	0.539	0.529	0.538	0.538	225,422
2022-04-12	0.543	0.543	0.530	0.534	0.534	70,676
2022-04-11	0.545	0.603	0.530	0.545	0.545	225,471
2022-04-08	0.543	0.545	0.525	0.537	0.537	219,237

← NewerPage 19 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.