KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.221 | 1.221 | 1.156 | 1.159 | 1.159 | 560,648 |
| 2026-04-29 | 1.240 | 1.307 | 1.181 | 1.221 | 1.221 | 868,787 |
| 2026-04-28 | 1.349 | 1.350 | 1.210 | 1.240 | 1.240 | 915,524 |
| 2026-04-27 | 1.321 | 1.370 | 1.292 | 1.340 | 1.340 | 694,911 |
| 2026-04-24 | 1.159 | 1.349 | 1.158 | 1.292 | 1.292 | 1,541,494 |
| 2026-04-23 | 1.101 | 1.189 | 1.042 | 1.158 | 1.158 | 2,224,105 |
| 2026-04-22 | 1.039 | 1.080 | 0.998 | 1.078 | 1.078 | 652,501 |
| 2026-04-21 | 1.001 | 1.113 | 0.999 | 1.031 | 1.031 | 865,802 |
| 2026-04-20 | 1.049 | 1.049 | 0.998 | 1.018 | 1.018 | 1,314,601 |
| 2026-04-17 | 1.010 | 1.111 | 0.998 | 1.080 | 1.080 | 968,195 |
| 2026-04-16 | 0.960 | 1.054 | 0.941 | 1.034 | 1.034 | 1,231,976 |
| 2026-04-15 | 1.015 | 1.016 | 0.927 | 0.970 | 0.970 | 2,979,694 |
| 2026-04-14 | 1.047 | 1.060 | 1.002 | 1.016 | 1.016 | 1,202,266 |
| 2026-04-13 | 1.091 | 1.124 | 1.043 | 1.046 | 1.046 | 517,930 |
| 2026-04-10 | 1.055 | 1.146 | 1.050 | 1.120 | 1.120 | 831,852 |
| 2026-04-09 | 1.097 | 1.097 | 1.020 | 1.060 | 1.060 | 2,160,138 |
| 2026-04-08 | 1.154 | 1.193 | 1.024 | 1.095 | 1.095 | 3,564,884 |
| 2026-04-07 | 1.218 | 1.250 | 1.131 | 1.147 | 1.147 | 3,691,742 |
| 2026-04-02 | 1.240 | 1.360 | 1.230 | 1.308 | 1.308 | 684,483 |
| 2026-04-01 | 1.262 | 1.270 | 1.216 | 1.242 | 1.242 | 607,891 |
| 2026-03-31 | 1.272 | 1.320 | 1.224 | 1.258 | 1.258 | 883,113 |
| 2026-03-30 | 1.282 | 1.324 | 1.236 | 1.270 | 1.270 | 364,333 |
| 2026-03-27 | 1.324 | 1.324 | 1.270 | 1.296 | 1.296 | 420,683 |
| 2026-03-26 | 1.356 | 1.356 | 1.280 | 1.324 | 1.324 | 318,504 |
| 2026-03-25 | 1.352 | 1.384 | 1.312 | 1.358 | 1.358 | 517,510 |
| 2026-03-24 | 1.310 | 1.350 | 1.260 | 1.348 | 1.348 | 564,058 |
| 2026-03-23 | 1.316 | 1.320 | 1.202 | 1.318 | 1.318 | 916,907 |
| 2026-03-20 | 1.386 | 1.386 | 1.294 | 1.320 | 1.320 | 430,198 |
| 2026-03-19 | 1.310 | 1.398 | 1.192 | 1.324 | 1.324 | 1,222,049 |
| 2026-03-18 | 1.232 | 1.310 | 1.212 | 1.308 | 1.308 | 1,122,192 |
| 2026-03-17 | 1.252 | 1.314 | 1.234 | 1.240 | 1.240 | 488,641 |
| 2026-03-16 | 1.272 | 1.272 | 1.230 | 1.258 | 1.258 | 588,019 |
| 2026-03-13 | 1.272 | 1.308 | 1.234 | 1.282 | 1.282 | 646,923 |
| 2026-03-12 | 1.312 | 1.318 | 1.258 | 1.288 | 1.288 | 848,719 |
| 2026-03-11 | 1.272 | 1.300 | 1.200 | 1.300 | 1.300 | 1,250,413 |
| 2026-03-10 | 1.326 | 1.388 | 1.260 | 1.270 | 1.270 | 990,474 |
| 2026-03-09 | 1.394 | 1.394 | 1.300 | 1.320 | 1.320 | 1,821,366 |
| 2026-03-06 | 1.434 | 1.476 | 1.378 | 1.396 | 1.396 | 1,213,358 |
| 2026-03-05 | 1.430 | 1.498 | 1.410 | 1.430 | 1.430 | 577,258 |
| 2026-03-04 | 1.438 | 1.468 | 1.402 | 1.450 | 1.450 | 640,986 |
| 2026-03-03 | 1.468 | 1.514 | 1.414 | 1.422 | 1.422 | 656,321 |
| 2026-03-02 | 1.400 | 1.550 | 1.394 | 1.514 | 1.514 | 1,136,526 |
| 2026-02-27 | 1.440 | 1.496 | 1.438 | 1.464 | 1.464 | 434,987 |
| 2026-02-26 | 1.458 | 1.500 | 1.438 | 1.438 | 1.438 | 1,021,836 |
| 2026-02-25 | 1.476 | 1.478 | 1.434 | 1.456 | 1.456 | 716,797 |
| 2026-02-24 | 1.482 | 1.500 | 1.430 | 1.496 | 1.496 | 459,088 |
| 2026-02-23 | 1.526 | 1.526 | 1.468 | 1.480 | 1.480 | 538,089 |
| 2026-02-20 | 1.542 | 1.638 | 1.490 | 1.534 | 1.534 | 971,932 |
| 2026-02-19 | 1.388 | 1.546 | 1.384 | 1.520 | 1.520 | 1,594,630 |
| 2026-02-18 | 1.458 | 1.476 | 1.372 | 1.390 | 1.390 | 2,135,128 |
| 2026-02-17 | 1.524 | 1.550 | 1.472 | 1.472 | 1.472 | 960,000 |
| 2026-02-16 | 1.516 | 1.540 | 1.500 | 1.518 | 1.518 | 406,582 |
| 2026-02-13 | 1.528 | 1.618 | 1.480 | 1.508 | 1.508 | 814,755 |
| 2026-02-12 | 1.550 | 1.556 | 1.420 | 1.514 | 1.514 | 4,420,289 |
| 2026-02-11 | 1.762 | 1.820 | 1.722 | 1.742 | 1.742 | 986,290 |
| 2026-02-10 | 1.766 | 1.800 | 1.714 | 1.770 | 1.770 | 703,294 |
| 2026-02-09 | 1.700 | 1.766 | 1.690 | 1.750 | 1.750 | 822,110 |
| 2026-02-06 | 1.636 | 1.716 | 1.620 | 1.682 | 1.682 | 454,490 |
| 2026-02-05 | 1.678 | 1.700 | 1.614 | 1.622 | 1.622 | 445,360 |
| 2026-02-04 | 1.700 | 1.728 | 1.630 | 1.656 | 1.656 | 486,983 |
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.