KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.806	1.850	1.740	1.810	1.810	791,553
2025-11-03	1.816	1.844	1.800	1.802	1.802	821,226
2025-10-31	1.748	1.818	1.704	1.802	1.802	799,362
2025-10-30	1.744	1.810	1.702	1.750	1.750	999,685
2025-10-29	1.732	1.770	1.660	1.736	1.736	1,283,248
2025-10-28	1.692	1.738	1.640	1.730	1.730	1,717,999
2025-10-27	1.788	1.820	1.690	1.710	1.710	2,601,251
2025-10-24	1.832	1.900	1.780	1.786	1.786	1,751,128
2025-10-23	1.992	1.992	1.640	1.830	1.830	3,702,206
2025-10-22	1.772	1.998	1.766	1.990	1.990	2,639,548
2025-10-21	1.762	1.812	1.748	1.784	1.784	1,161,639
2025-10-20	1.724	1.848	1.692	1.760	1.760	1,898,208
2025-10-17	1.826	1.826	1.734	1.740	1.740	2,095,830
2025-10-16	1.826	1.884	1.804	1.822	1.822	1,196,231
2025-10-15	1.802	1.848	1.800	1.824	1.824	981,047
2025-10-14	1.826	1.868	1.762	1.826	1.826	2,518,590
2025-10-13	1.870	1.900	1.760	1.820	1.820	3,227,395
2025-10-10	1.896	1.922	1.800	1.870	1.870	3,763,548
2025-10-09	2.005	2.055	1.872	1.890	1.890	4,400,933
2025-10-08	2.075	2.075	1.990	2.000	2.000	4,220,829
2025-10-07	2.110	2.160	2.060	2.105	2.105	1,969,110
2025-10-06	2.180	2.185	2.090	2.105	2.105	2,359,121
2025-10-03	2.260	2.260	2.170	2.200	2.200	1,259,705
2025-10-02	2.320	2.360	2.220	2.270	2.270	983,681
2025-10-01	2.255	2.325	2.255	2.305	2.305	582,297
2025-09-30	2.230	2.270	2.190	2.245	2.245	1,114,765
2025-09-29	2.235	2.300	2.180	2.290	2.290	1,262,066
2025-09-26	2.255	2.280	2.230	2.255	2.255	1,079,664
2025-09-25	2.275	2.280	2.235	2.260	2.260	630,999
2025-09-24	2.235	2.325	2.235	2.270	2.270	942,550
2025-09-23	2.260	2.285	2.235	2.240	2.240	902,629
2025-09-22	2.320	2.330	2.245	2.275	2.275	829,133
2025-09-19	2.380	2.380	2.290	2.350	2.350	769,968
2025-09-18	2.230	2.380	2.215	2.380	2.380	2,270,060
2025-09-17	2.210	2.340	2.170	2.230	2.230	2,156,351
2025-09-16	2.380	2.380	2.270	2.285	2.285	1,114,071
2025-09-15	2.385	2.430	2.350	2.380	2.380	1,065,853
2025-09-12	2.330	2.390	2.310	2.380	2.380	718,278
2025-09-11	2.375	2.380	2.315	2.330	2.330	984,901
2025-09-10	2.365	2.430	2.350	2.375	2.375	927,690
2025-09-09	2.335	2.395	2.320	2.370	2.370	866,331
2025-09-08	2.390	2.390	2.315	2.355	2.355	1,222,419
2025-09-05	2.450	2.450	2.315	2.385	2.385	2,874,490
2025-09-04	2.575	2.575	2.385	2.450	2.450	2,350,585
2025-09-03	2.425	2.590	2.425	2.580	2.580	2,080,204
2025-09-02	2.550	2.550	2.405	2.435	2.435	1,434,986
2025-09-01	2.525	2.600	2.485	2.515	2.515	780,179
2025-08-29	2.520	2.535	2.410	2.525	2.525	1,781,363
2025-08-28	2.625	2.625	2.495	2.545	2.545	2,115,610
2025-08-27	2.580	2.650	2.555	2.600	2.600	2,720,797
2025-08-26	2.500	2.620	2.335	2.575	2.575	3,150,041
2025-08-25	2.600	2.675	2.480	2.500	2.500	3,368,862
2025-08-22	2.485	2.600	2.425	2.540	2.540	5,551,899
2025-08-21	2.200	2.440	2.200	2.405	2.405	5,017,205
2025-08-20	2.155	2.155	2.100	2.110	2.110	1,858,685
2025-08-19	2.220	2.220	2.120	2.160	2.160	2,368,824
2025-08-18	2.225	2.260	2.180	2.205	2.205	969,526
2025-08-15	2.270	2.270	2.130	2.170	2.170	1,606,692
2025-08-14	2.250	2.455	2.215	2.245	2.245	3,068,937
2025-08-13	2.175	2.210	2.125	2.195	2.195	1,205,069

← NewerPage 5 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.