KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.730 | 1.782 | 1.702 | 1.760 | 1.760 | 1,046,438 |
| 2025-05-14 | 1.722 | 1.780 | 1.662 | 1.728 | 1.728 | 2,454,768 |
| 2025-05-13 | 1.702 | 1.766 | 1.632 | 1.720 | 1.720 | 2,959,916 |
| 2025-05-12 | 1.810 | 1.810 | 1.680 | 1.726 | 1.726 | 5,277,070 |
| 2025-05-09 | 1.852 | 1.856 | 1.790 | 1.810 | 1.810 | 2,486,025 |
| 2025-05-08 | 1.842 | 1.892 | 1.744 | 1.824 | 1.824 | 3,882,927 |
| 2025-05-07 | 1.816 | 1.816 | 1.714 | 1.790 | 1.790 | 3,003,634 |
| 2025-05-06 | 1.848 | 1.890 | 1.732 | 1.812 | 1.812 | 3,118,090 |
| 2025-05-05 | 1.840 | 1.934 | 1.750 | 1.848 | 1.848 | 7,644,871 |
| 2025-05-02 | 1.724 | 1.868 | 1.680 | 1.850 | 1.850 | 10,405,461 |
| 2025-04-30 | 1.698 | 1.792 | 1.578 | 1.636 | 1.636 | 8,341,068 |
| 2025-04-29 | 1.402 | 1.772 | 1.332 | 1.640 | 1.640 | 12,717,808 |
| 2025-04-28 | 1.404 | 1.500 | 1.400 | 1.472 | 1.472 | 2,928,320 |
| 2025-04-25 | 1.298 | 1.400 | 1.268 | 1.384 | 1.384 | 3,088,639 |
| 2025-04-24 | 1.294 | 1.322 | 1.274 | 1.292 | 1.292 | 646,471 |
| 2025-04-23 | 1.320 | 1.378 | 1.268 | 1.288 | 1.288 | 1,714,203 |
| 2025-04-22 | 1.366 | 1.386 | 1.302 | 1.324 | 1.324 | 1,440,481 |
| 2025-04-17 | 1.350 | 1.378 | 1.306 | 1.368 | 1.368 | 480,294 |
| 2025-04-16 | 1.352 | 1.368 | 1.276 | 1.344 | 1.344 | 1,794,483 |
| 2025-04-15 | 1.336 | 1.380 | 1.320 | 1.352 | 1.352 | 1,911,037 |
| 2025-04-14 | 1.370 | 1.370 | 1.280 | 1.350 | 1.350 | 2,238,850 |
| 2025-04-11 | 1.230 | 1.360 | 1.182 | 1.360 | 1.360 | 3,028,346 |
| 2025-04-10 | 1.348 | 1.348 | 1.164 | 1.218 | 1.218 | 3,159,793 |
| 2025-04-09 | 1.202 | 1.242 | 1.140 | 1.142 | 1.142 | 4,593,740 |
| 2025-04-08 | 1.290 | 1.318 | 1.230 | 1.244 | 1.244 | 4,074,762 |
| 2025-04-07 | 1.186 | 1.298 | 1.090 | 1.220 | 1.220 | 8,956,382 |
| 2025-04-04 | 1.400 | 1.486 | 1.294 | 1.330 | 1.330 | 4,467,822 |
| 2025-04-03 | 1.394 | 1.436 | 1.360 | 1.400 | 1.400 | 2,231,903 |
| 2025-04-02 | 1.526 | 1.526 | 1.392 | 1.438 | 1.438 | 3,090,477 |
| 2025-04-01 | 1.390 | 1.508 | 1.390 | 1.490 | 1.490 | 3,132,488 |
| 2025-03-31 | 1.474 | 1.486 | 1.360 | 1.380 | 1.380 | 5,296,140 |
| 2025-03-28 | 1.488 | 1.488 | 1.410 | 1.470 | 1.470 | 3,924,463 |
| 2025-03-27 | 1.578 | 1.596 | 1.470 | 1.488 | 1.488 | 5,068,194 |
| 2025-03-26 | 1.500 | 1.666 | 1.420 | 1.580 | 1.580 | 9,737,866 |
| 2025-03-25 | 1.496 | 1.548 | 1.412 | 1.480 | 1.480 | 5,080,046 |
| 2025-03-24 | 1.622 | 1.622 | 1.482 | 1.496 | 1.496 | 4,945,067 |
| 2025-03-21 | 1.528 | 1.596 | 1.490 | 1.590 | 1.590 | 4,708,287 |
| 2025-03-20 | 1.580 | 1.666 | 1.430 | 1.534 | 1.534 | 12,155,476 |
| 2025-03-19 | 1.716 | 1.716 | 1.532 | 1.580 | 1.580 | 14,424,378 |
| 2025-03-18 | 1.896 | 1.896 | 1.700 | 1.720 | 1.720 | 10,811,275 |
| 2025-03-17 | 1.970 | 2.065 | 1.872 | 1.890 | 1.890 | 8,417,358 |
| 2025-03-14 | 1.940 | 1.994 | 1.800 | 1.950 | 1.950 | 9,574,282 |
| 2025-03-13 | 2.060 | 2.100 | 1.846 | 1.928 | 1.928 | 12,912,785 |
| 2025-03-12 | 2.255 | 2.290 | 1.960 | 2.050 | 2.050 | 18,130,861 |
| 2025-03-11 | 2.085 | 2.295 | 2.050 | 2.235 | 2.235 | 25,110,430 |
| 2025-03-10 | 1.760 | 2.050 | 1.752 | 2.025 | 2.025 | 17,490,307 |
| 2025-03-07 | 1.968 | 2.200 | 1.652 | 1.730 | 1.730 | 28,818,696 |
| 2025-03-06 | 1.620 | 1.926 | 1.600 | 1.898 | 1.898 | 19,262,703 |
| 2025-03-05 | 1.416 | 1.570 | 1.416 | 1.550 | 1.550 | 6,556,676 |
| 2025-03-04 | 1.470 | 1.530 | 1.376 | 1.408 | 1.408 | 8,168,758 |
| 2025-03-03 | 1.338 | 1.470 | 1.338 | 1.470 | 1.470 | 6,771,968 |
| 2025-02-28 | 1.364 | 1.364 | 1.274 | 1.310 | 1.310 | 1,581,712 |
| 2025-02-27 | 1.280 | 1.360 | 1.234 | 1.350 | 1.350 | 2,102,935 |
| 2025-02-26 | 1.342 | 1.386 | 1.254 | 1.300 | 1.300 | 2,982,414 |
| 2025-02-25 | 1.450 | 1.460 | 1.270 | 1.340 | 1.340 | 4,132,842 |
| 2025-02-24 | 1.378 | 1.474 | 1.360 | 1.420 | 1.420 | 4,053,448 |
| 2025-02-21 | 1.490 | 1.490 | 1.358 | 1.376 | 1.376 | 4,633,474 |
| 2025-02-20 | 1.352 | 1.486 | 1.352 | 1.466 | 1.466 | 6,146,451 |
| 2025-02-19 | 1.200 | 1.340 | 1.182 | 1.340 | 1.340 | 4,568,728 |
| 2025-02-18 | 1.168 | 1.220 | 1.160 | 1.190 | 1.190 | 4,423,866 |
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.