KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	2.205	2.210	2.120	2.175	2.175	1,881,727
2025-08-11	2.215	2.235	2.170	2.210	2.210	1,413,351
2025-08-08	2.130	2.290	2.120	2.180	2.180	1,733,869
2025-08-07	2.265	2.365	2.100	2.130	2.130	3,854,816
2025-08-06	2.365	2.380	2.245	2.255	2.255	1,642,662
2025-08-05	2.405	2.435	2.350	2.360	2.360	1,495,989
2025-08-04	2.305	2.400	2.270	2.400	2.400	1,641,317
2025-08-01	2.370	2.405	2.260	2.305	2.305	1,861,379
2025-07-31	2.355	2.440	2.305	2.370	2.370	2,168,655
2025-07-30	2.435	2.435	2.300	2.350	2.350	3,333,615
2025-07-29	2.645	2.765	2.425	2.450	2.450	4,852,142
2025-07-28	2.755	2.770	2.510	2.610	2.610	3,145,283
2025-07-25	2.770	2.785	2.695	2.750	2.750	2,248,154
2025-07-24	2.680	2.795	2.655	2.755	2.755	2,893,123
2025-07-23	2.675	2.715	2.615	2.670	2.670	1,972,298
2025-07-22	2.540	2.680	2.530	2.675	2.675	3,573,587
2025-07-21	2.390	2.580	2.390	2.580	2.580	3,349,515
2025-07-18	2.395	2.450	2.365	2.390	2.390	1,398,552
2025-07-17	2.320	2.400	2.280	2.395	2.395	1,698,328
2025-07-16	2.370	2.390	2.300	2.325	2.325	1,198,994
2025-07-15	2.425	2.430	2.350	2.370	2.370	1,931,732
2025-07-14	2.420	2.470	2.300	2.425	2.425	2,120,627
2025-07-11	2.410	2.490	2.370	2.400	2.400	2,405,127
2025-07-10	2.375	2.480	2.300	2.410	2.410	2,459,107
2025-07-09	2.475	2.500	2.240	2.360	2.360	5,298,081
2025-07-08	2.295	2.480	2.295	2.460	2.460	7,203,510
2025-07-07	2.195	2.320	2.175	2.295	2.295	9,517,823
2025-07-04	2.045	2.195	1.940	2.135	2.135	30,680,798
2025-07-03	2.055	2.070	2.000	2.025	2.025	1,042,963
2025-07-02	2.010	2.070	2.010	2.055	2.055	1,569,394
2025-07-01	2.075	2.085	2.005	2.025	2.025	1,173,409
2025-06-30	2.060	2.110	2.005	2.070	2.070	1,364,606
2025-06-27	2.100	2.100	2.050	2.060	2.060	1,058,454
2025-06-26	2.015	2.140	2.015	2.095	2.095	2,861,758
2025-06-25	1.930	2.140	1.834	2.015	2.015	4,108,139
2025-06-24	1.972	1.982	1.872	1.900	1.900	1,824,427
2025-06-23	1.970	2.020	1.920	1.966	1.966	1,811,089
2025-06-19	1.890	2.020	1.890	1.976	1.976	1,809,346
2025-06-18	1.956	1.958	1.884	1.888	1.888	1,857,499
2025-06-17	1.856	2.055	1.856	1.944	1.944	4,165,057
2025-06-16	1.878	1.904	1.800	1.844	1.844	1,979,440
2025-06-13	1.854	1.932	1.838	1.878	1.878	935,548
2025-06-12	1.910	1.914	1.842	1.860	1.860	1,186,067
2025-06-11	1.810	1.928	1.800	1.902	1.902	3,253,244
2025-06-10	1.878	1.932	1.790	1.832	1.832	6,035,207
2025-06-09	2.000	2.020	1.804	1.860	1.860	5,418,472
2025-06-05	2.070	2.110	1.928	1.996	1.996	4,652,643
2025-06-04	2.120	2.125	1.972	2.050	2.050	5,024,760
2025-06-03	1.992	2.100	1.980	2.080	2.080	8,999,498
2025-06-02	1.820	2.015	1.820	1.930	1.930	7,382,462
2025-05-30	1.698	1.870	1.664	1.818	1.818	5,671,225
2025-05-28	1.674	1.766	1.660	1.690	1.690	1,188,490
2025-05-27	1.696	1.696	1.650	1.676	1.676	1,507,567
2025-05-26	1.678	1.720	1.660	1.688	1.688	1,263,001
2025-05-23	1.682	1.720	1.652	1.678	1.678	1,775,316
2025-05-22	1.698	1.740	1.654	1.680	1.680	1,319,523
2025-05-21	1.750	1.780	1.670	1.688	1.688	2,139,686
2025-05-20	1.670	1.720	1.644	1.720	1.720	1,858,369
2025-05-19	1.728	1.742	1.622	1.660	1.660	1,798,733
2025-05-16	1.772	1.790	1.700	1.706	1.706	1,233,011

← NewerPage 6 of 22 · 1,262 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.