KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.760 | 1.798 | 1.700 | 1.700 | 1.700 | 620,212 |
| 2026-02-02 | 1.632 | 1.844 | 1.612 | 1.762 | 1.762 | 1,073,711 |
| 2026-01-30 | 1.638 | 1.660 | 1.612 | 1.630 | 1.630 | 528,728 |
| 2026-01-29 | 1.670 | 1.714 | 1.620 | 1.630 | 1.630 | 716,967 |
| 2026-01-28 | 1.700 | 1.708 | 1.662 | 1.670 | 1.670 | 651,364 |
| 2026-01-27 | 1.718 | 1.762 | 1.678 | 1.720 | 1.720 | 1,128,410 |
| 2026-01-26 | 1.786 | 1.808 | 1.662 | 1.700 | 1.700 | 1,018,650 |
| 2026-01-23 | 1.798 | 1.836 | 1.766 | 1.782 | 1.782 | 436,016 |
| 2026-01-22 | 1.802 | 1.848 | 1.742 | 1.800 | 1.800 | 690,721 |
| 2026-01-21 | 1.708 | 1.800 | 1.670 | 1.798 | 1.798 | 1,226,236 |
| 2026-01-20 | 1.808 | 1.810 | 1.650 | 1.760 | 1.760 | 1,041,339 |
| 2026-01-19 | 1.810 | 1.876 | 1.796 | 1.838 | 1.838 | 1,191,809 |
| 2026-01-16 | 1.870 | 1.912 | 1.780 | 1.820 | 1.820 | 717,436 |
| 2026-01-15 | 1.886 | 1.918 | 1.796 | 1.854 | 1.854 | 1,064,547 |
| 2026-01-14 | 1.902 | 1.996 | 1.870 | 1.888 | 1.888 | 1,056,980 |
| 2026-01-13 | 1.860 | 2.000 | 1.860 | 1.896 | 1.896 | 1,917,615 |
| 2026-01-12 | 1.728 | 1.868 | 1.718 | 1.852 | 1.852 | 1,565,124 |
| 2026-01-09 | 1.726 | 1.730 | 1.674 | 1.716 | 1.716 | 757,285 |
| 2026-01-08 | 1.722 | 1.730 | 1.670 | 1.724 | 1.724 | 533,758 |
| 2026-01-07 | 1.722 | 1.722 | 1.650 | 1.720 | 1.720 | 1,381,520 |
| 2026-01-05 | 1.632 | 1.718 | 1.540 | 1.702 | 1.702 | 1,556,615 |
| 2026-01-02 | 1.456 | 1.644 | 1.456 | 1.632 | 1.632 | 1,499,082 |
| 2025-12-30 | 1.476 | 1.478 | 1.448 | 1.454 | 1.454 | 1,434,194 |
| 2025-12-29 | 1.454 | 1.498 | 1.452 | 1.480 | 1.480 | 1,238,477 |
| 2025-12-23 | 1.466 | 1.484 | 1.442 | 1.452 | 1.452 | 1,260,863 |
| 2025-12-22 | 1.544 | 1.544 | 1.450 | 1.484 | 1.484 | 1,901,912 |
| 2025-12-19 | 1.572 | 1.588 | 1.508 | 1.544 | 1.544 | 817,104 |
| 2025-12-18 | 1.552 | 1.578 | 1.540 | 1.570 | 1.570 | 763,991 |
| 2025-12-17 | 1.600 | 1.620 | 1.534 | 1.550 | 1.550 | 848,352 |
| 2025-12-16 | 1.594 | 1.620 | 1.538 | 1.620 | 1.620 | 1,254,627 |
| 2025-12-15 | 1.626 | 1.628 | 1.582 | 1.608 | 1.608 | 595,924 |
| 2025-12-12 | 1.622 | 1.632 | 1.622 | 1.626 | 1.626 | 775,076 |
| 2025-12-11 | 1.610 | 1.634 | 1.600 | 1.624 | 1.624 | 499,159 |
| 2025-12-10 | 1.606 | 1.624 | 1.606 | 1.618 | 1.618 | 831,127 |
| 2025-12-09 | 1.600 | 1.638 | 1.588 | 1.604 | 1.604 | 753,045 |
| 2025-12-08 | 1.600 | 1.646 | 1.570 | 1.602 | 1.602 | 989,756 |
| 2025-12-05 | 1.614 | 1.670 | 1.600 | 1.616 | 1.616 | 1,465,719 |
| 2025-12-04 | 1.620 | 1.680 | 1.574 | 1.612 | 1.612 | 1,104,444 |
| 2025-12-03 | 1.670 | 1.682 | 1.612 | 1.670 | 1.670 | 299,269 |
| 2025-12-02 | 1.660 | 1.684 | 1.622 | 1.672 | 1.672 | 592,457 |
| 2025-12-01 | 1.708 | 1.710 | 1.640 | 1.674 | 1.674 | 670,466 |
| 2025-11-28 | 1.706 | 1.750 | 1.664 | 1.720 | 1.720 | 558,842 |
| 2025-11-27 | 1.688 | 1.732 | 1.640 | 1.706 | 1.706 | 493,402 |
| 2025-11-26 | 1.678 | 1.712 | 1.626 | 1.704 | 1.704 | 813,497 |
| 2025-11-25 | 1.652 | 1.770 | 1.630 | 1.694 | 1.694 | 1,038,561 |
| 2025-11-24 | 1.620 | 1.670 | 1.572 | 1.650 | 1.650 | 1,599,185 |
| 2025-11-21 | 1.682 | 1.682 | 1.616 | 1.620 | 1.620 | 1,280,233 |
| 2025-11-20 | 1.700 | 1.716 | 1.676 | 1.692 | 1.692 | 898,148 |
| 2025-11-19 | 1.678 | 1.720 | 1.678 | 1.720 | 1.720 | 542,419 |
| 2025-11-18 | 1.772 | 1.800 | 1.680 | 1.714 | 1.714 | 1,214,034 |
| 2025-11-17 | 1.810 | 1.916 | 1.748 | 1.776 | 1.776 | 932,844 |
| 2025-11-14 | 1.860 | 1.860 | 1.758 | 1.786 | 1.786 | 1,018,625 |
| 2025-11-13 | 1.678 | 1.948 | 1.678 | 1.880 | 1.880 | 2,388,304 |
| 2025-11-12 | 1.580 | 1.680 | 1.572 | 1.664 | 1.664 | 1,170,371 |
| 2025-11-11 | 1.670 | 1.670 | 1.580 | 1.584 | 1.584 | 2,562,451 |
| 2025-11-10 | 1.670 | 1.716 | 1.612 | 1.670 | 1.670 | 850,218 |
| 2025-11-07 | 1.692 | 1.700 | 1.640 | 1.668 | 1.668 | 1,087,273 |
| 2025-11-06 | 1.728 | 1.728 | 1.620 | 1.690 | 1.690 | 2,685,088 |
| 2025-11-05 | 1.782 | 1.806 | 1.730 | 1.740 | 1.740 | 881,474 |
| 2025-11-04 | 1.806 | 1.850 | 1.740 | 1.810 | 1.810 | 791,553 |
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.