KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	1.090	1.148	1.090	1.138	1.138	2,065,191
2025-02-14	1.118	1.150	1.070	1.090	1.090	2,259,162
2025-02-13	1.068	1.150	0.994	1.120	1.120	2,050,447
2025-02-12	0.992	1.082	0.992	1.050	1.050	937,390
2025-02-11	0.996	1.016	0.963	1.002	1.002	705,923
2025-02-10	0.981	1.018	0.973	0.996	0.996	415,858
2025-02-07	1.002	1.028	0.935	0.993	0.993	1,688,874
2025-02-06	1.008	1.028	0.990	1.002	1.002	939,702
2025-02-05	1.012	1.040	1.008	1.040	1.040	227,637
2025-02-04	1.030	1.040	1.012	1.026	1.026	199,179
2025-02-03	1.026	1.030	0.991	1.030	1.030	492,473
2025-01-31	1.018	1.054	1.012	1.030	1.030	486,334
2025-01-30	1.032	1.034	0.990	1.032	1.032	650,747
2025-01-29	1.058	1.058	1.022	1.030	1.030	463,787
2025-01-28	1.044	1.084	1.034	1.058	1.058	430,329
2025-01-27	1.036	1.066	1.030	1.056	1.056	399,787
2025-01-24	1.040	1.080	0.989	1.058	1.058	1,283,038
2025-01-23	1.072	1.074	1.000	1.000	1.000	655,451
2025-01-22	1.024	1.068	1.008	1.060	1.060	1,062,148
2025-01-21	1.040	1.064	1.002	1.022	1.022	806,577
2025-01-20	1.022	1.094	0.996	1.060	1.060	1,140,254
2025-01-17	1.050	1.068	1.006	1.034	1.034	3,111,675
2025-01-16	1.096	1.112	1.056	1.066	1.066	982,157
2025-01-15	1.090	1.120	1.064	1.120	1.120	521,839
2025-01-14	1.146	1.146	1.088	1.116	1.116	1,128,124
2025-01-13	1.098	1.142	1.056	1.124	1.124	727,662
2025-01-10	1.142	1.142	1.090	1.090	1.090	847,464
2025-01-09	1.116	1.168	1.080	1.142	1.142	532,302
2025-01-08	1.096	1.116	1.020	1.116	1.116	1,458,467
2025-01-07	1.108	1.150	1.066	1.100	1.100	1,520,032
2025-01-03	1.036	1.124	1.036	1.110	1.110	826,931
2025-01-02	1.120	1.120	1.042	1.060	1.060	1,094,065
2024-12-30	1.150	1.150	1.100	1.110	1.110	1,104,403
2024-12-27	1.112	1.198	1.110	1.168	1.168	1,140,348
2024-12-23	1.060	1.130	1.060	1.084	1.084	950,415
2024-12-20	1.072	1.112	1.020	1.090	1.090	1,258,833
2024-12-19	1.134	1.180	1.044	1.072	1.072	963,316
2024-12-18	0.961	1.268	0.953	1.126	1.126	7,237,669
2024-12-17	0.953	1.036	0.936	0.965	0.965	1,887,041
2024-12-16	0.929	0.930	0.910	0.915	0.915	325,990
2024-12-13	0.980	0.983	0.913	0.930	0.930	807,832
2024-12-12	0.942	0.980	0.942	0.974	0.974	276,402
2024-12-11	0.969	0.969	0.945	0.954	0.954	554,671
2024-12-10	0.966	0.982	0.950	0.982	0.982	718,545
2024-12-09	0.939	0.983	0.924	0.951	0.951	640,573
2024-12-06	0.934	0.954	0.903	0.940	0.940	474,271
2024-12-05	0.945	0.958	0.918	0.939	0.939	667,338
2024-12-04	0.969	0.969	0.921	0.943	0.943	830,062
2024-12-03	0.901	0.970	0.901	0.970	0.970	895,744
2024-12-02	0.938	0.938	0.810	0.915	0.915	1,232,943
2024-11-29	0.902	0.948	0.901	0.938	0.938	1,903,369
2024-11-28	0.943	0.943	0.910	0.910	0.910	810,872
2024-11-27	0.900	0.972	0.900	0.943	0.943	678,825
2024-11-26	0.939	0.995	0.911	0.911	0.911	821,707
2024-11-25	0.931	0.940	0.920	0.940	0.940	1,029,759
2024-11-22	0.911	0.959	0.911	0.941	0.941	407,003
2024-11-21	0.901	0.920	0.872	0.910	0.910	852,368
2024-11-20	0.969	0.969	0.898	0.901	0.901	636,942
2024-11-19	0.895	0.923	0.881	0.919	0.919	383,652
2024-11-18	0.860	0.901	0.860	0.899	0.899	566,878

← NewerPage 8 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.