KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.057 | 1.069 | 1.040 | 1.049 | 1.049 | 409,140 |
| 2026-07-27 | 1.049 | 1.099 | 1.049 | 1.080 | 1.080 | 532,178 |
| 2026-07-24 | 1.040 | 1.068 | 1.022 | 1.041 | 1.041 | 342,667 |
| 2026-07-23 | 1.051 | 1.065 | 1.038 | 1.056 | 1.056 | 123,753 |
| 2026-07-22 | 1.065 | 1.079 | 1.052 | 1.064 | 1.064 | 232,518 |
| 2026-07-21 | 1.051 | 1.125 | 1.050 | 1.069 | 1.069 | 607,985 |
| 2026-07-20 | 1.089 | 1.090 | 1.065 | 1.088 | 1.088 | 170,938 |
| 2026-07-17 | 1.080 | 1.110 | 1.064 | 1.080 | 1.080 | 134,942 |
| 2026-07-16 | 1.078 | 1.129 | 1.060 | 1.080 | 1.080 | 345,361 |
| 2026-07-15 | 1.098 | 1.098 | 1.038 | 1.079 | 1.079 | 280,169 |
| 2026-07-14 | 1.100 | 1.138 | 1.066 | 1.098 | 1.098 | 356,995 |
| 2026-07-13 | 1.096 | 1.120 | 1.063 | 1.090 | 1.090 | 529,214 |
| 2026-07-10 | 1.025 | 1.067 | 1.001 | 1.060 | 1.060 | 479,990 |
| 2026-07-09 | 1.050 | 1.123 | 1.021 | 1.039 | 1.039 | 290,308 |
| 2026-07-08 | 1.055 | 1.065 | 1.020 | 1.049 | 1.049 | 388,012 |
| 2026-07-07 | 1.189 | 1.189 | 1.051 | 1.066 | 1.066 | 354,431 |
| 2026-07-06 | 1.035 | 1.199 | 1.000 | 1.093 | 1.093 | 782,778 |
| 2026-07-03 | 1.021 | 1.055 | 1.000 | 1.044 | 1.044 | 758,298 |
| 2026-07-02 | 1.068 | 1.093 | 1.024 | 1.036 | 1.036 | 1,232,834 |
| 2026-07-01 | 1.119 | 1.120 | 0.990 | 1.069 | 1.069 | 2,696,734 |
| 2026-06-30 | 1.150 | 1.161 | 1.123 | 1.159 | 1.159 | 366,330 |
| 2026-06-29 | 1.203 | 1.260 | 1.155 | 1.157 | 1.157 | 873,072 |
| 2026-06-26 | 1.230 | 1.254 | 1.165 | 1.204 | 1.204 | 535,937 |
| 2026-06-25 | 1.240 | 1.289 | 1.198 | 1.230 | 1.230 | 644,808 |
| 2026-06-24 | 1.291 | 1.317 | 1.220 | 1.220 | 1.220 | 384,828 |
| 2026-06-23 | 1.240 | 1.301 | 1.211 | 1.280 | 1.280 | 597,966 |
| 2026-06-22 | 1.292 | 1.292 | 1.190 | 1.236 | 1.236 | 782,686 |
| 2026-06-18 | 1.277 | 1.299 | 1.221 | 1.268 | 1.268 | 442,557 |
| 2026-06-17 | 1.345 | 1.377 | 1.271 | 1.295 | 1.295 | 808,334 |
| 2026-06-16 | 1.269 | 1.400 | 1.269 | 1.342 | 1.342 | 2,416,883 |
| 2026-06-15 | 1.209 | 1.275 | 1.200 | 1.255 | 1.255 | 1,412,077 |
| 2026-06-12 | 1.140 | 1.240 | 1.124 | 1.180 | 1.180 | 756,005 |
| 2026-06-11 | 1.120 | 1.159 | 1.107 | 1.150 | 1.150 | 488,569 |
| 2026-06-10 | 1.180 | 1.196 | 1.129 | 1.129 | 1.129 | 314,330 |
| 2026-06-09 | 1.169 | 1.197 | 1.126 | 1.180 | 1.180 | 387,809 |
| 2026-06-08 | 1.200 | 1.200 | 1.143 | 1.183 | 1.183 | 509,062 |
| 2026-06-05 | 1.220 | 1.245 | 1.171 | 1.199 | 1.199 | 994,780 |
| 2026-06-04 | 1.211 | 1.246 | 1.151 | 1.243 | 1.243 | 858,382 |
| 2026-06-03 | 1.199 | 1.240 | 1.150 | 1.240 | 1.240 | 418,500 |
| 2026-06-02 | 1.159 | 1.259 | 1.159 | 1.160 | 1.160 | 1,026,929 |
| 2026-06-01 | 1.210 | 1.230 | 1.119 | 1.135 | 1.135 | 652,648 |
| 2026-05-29 | 1.231 | 1.262 | 1.201 | 1.230 | 1.230 | 416,577 |
| 2026-05-28 | 1.203 | 1.271 | 1.200 | 1.240 | 1.240 | 772,393 |
| 2026-05-27 | 1.256 | 1.296 | 1.212 | 1.250 | 1.250 | 692,524 |
| 2026-05-26 | 1.289 | 1.289 | 1.233 | 1.244 | 1.244 | 630,596 |
| 2026-05-25 | 1.240 | 1.310 | 1.210 | 1.241 | 1.241 | 816,314 |
| 2026-05-22 | 1.288 | 1.322 | 1.240 | 1.273 | 1.273 | 455,586 |
| 2026-05-21 | 1.239 | 1.300 | 1.212 | 1.298 | 1.298 | 333,832 |
| 2026-05-20 | 1.202 | 1.247 | 1.200 | 1.244 | 1.244 | 791,595 |
| 2026-05-19 | 1.185 | 1.250 | 1.142 | 1.249 | 1.249 | 1,145,123 |
| 2026-05-18 | 1.197 | 1.198 | 1.180 | 1.185 | 1.185 | 170,257 |
| 2026-05-15 | 1.233 | 1.269 | 1.191 | 1.205 | 1.205 | 884,165 |
| 2026-05-13 | 1.220 | 1.248 | 1.200 | 1.234 | 1.234 | 354,217 |
| 2026-05-12 | 1.260 | 1.262 | 1.200 | 1.220 | 1.220 | 395,963 |
| 2026-05-11 | 1.310 | 1.315 | 1.250 | 1.263 | 1.263 | 419,257 |
| 2026-05-08 | 1.376 | 1.376 | 1.275 | 1.317 | 1.317 | 173,963 |
| 2026-05-07 | 1.237 | 1.350 | 1.237 | 1.334 | 1.334 | 1,267,240 |
| 2026-05-06 | 1.199 | 1.246 | 1.180 | 1.246 | 1.246 | 428,691 |
| 2026-05-05 | 1.242 | 1.261 | 1.179 | 1.211 | 1.211 | 527,199 |
| 2026-05-04 | 1.174 | 1.260 | 1.174 | 1.225 | 1.225 | 704,197 |
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.