KebNi AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.936 | 0.949 | 0.905 | 0.921 | 0.921 | 916,437 |
| 2024-11-14 | 0.924 | 0.975 | 0.910 | 0.952 | 0.952 | 861,910 |
| 2024-11-13 | 0.964 | 0.964 | 0.911 | 0.925 | 0.925 | 890,604 |
| 2024-11-12 | 0.962 | 1.074 | 0.929 | 0.964 | 0.964 | 1,281,627 |
| 2024-11-11 | 0.956 | 0.960 | 0.912 | 0.953 | 0.953 | 838,309 |
| 2024-11-08 | 0.915 | 0.956 | 0.890 | 0.956 | 0.956 | 743,188 |
| 2024-11-07 | 0.950 | 0.989 | 0.898 | 0.915 | 0.915 | 1,694,994 |
| 2024-11-06 | 0.924 | 0.950 | 0.878 | 0.927 | 0.927 | 1,484,271 |
| 2024-11-05 | 0.950 | 0.980 | 0.920 | 0.920 | 0.920 | 857,401 |
| 2024-11-04 | 0.990 | 1.036 | 0.916 | 0.916 | 0.916 | 1,809,547 |
| 2024-11-01 | 1.000 | 1.026 | 0.980 | 0.990 | 0.990 | 691,870 |
| 2024-10-31 | 1.060 | 1.070 | 0.920 | 1.000 | 1.000 | 7,074,477 |
| 2024-10-30 | 1.090 | 1.090 | 1.056 | 1.070 | 1.070 | 354,471 |
| 2024-10-29 | 1.046 | 1.088 | 1.046 | 1.088 | 1.088 | 346,606 |
| 2024-10-28 | 1.080 | 1.098 | 1.030 | 1.046 | 1.046 | 913,354 |
| 2024-10-25 | 1.100 | 1.130 | 1.044 | 1.080 | 1.080 | 2,000,853 |
| 2024-10-24 | 1.180 | 1.180 | 1.066 | 1.134 | 1.134 | 1,318,552 |
| 2024-10-23 | 1.168 | 1.194 | 1.136 | 1.180 | 1.180 | 659,123 |
| 2024-10-22 | 1.126 | 1.196 | 1.124 | 1.168 | 1.168 | 599,867 |
| 2024-10-21 | 1.158 | 1.168 | 1.100 | 1.108 | 1.108 | 441,874 |
| 2024-10-18 | 1.140 | 1.178 | 1.140 | 1.158 | 1.158 | 231,744 |
| 2024-10-17 | 1.136 | 1.174 | 1.124 | 1.168 | 1.168 | 319,714 |
| 2024-10-16 | 1.110 | 1.136 | 1.092 | 1.136 | 1.136 | 255,490 |
| 2024-10-15 | 1.126 | 1.132 | 1.086 | 1.110 | 1.110 | 919,506 |
| 2024-10-14 | 1.152 | 1.152 | 1.112 | 1.126 | 1.126 | 234,893 |
| 2024-10-11 | 1.096 | 1.188 | 1.096 | 1.152 | 1.152 | 316,862 |
| 2024-10-10 | 1.104 | 1.142 | 1.098 | 1.140 | 1.140 | 254,156 |
| 2024-10-09 | 1.120 | 1.130 | 1.088 | 1.104 | 1.104 | 796,734 |
| 2024-10-08 | 1.132 | 1.132 | 1.088 | 1.126 | 1.126 | 545,233 |
| 2024-10-07 | 1.118 | 1.154 | 1.106 | 1.136 | 1.136 | 205,501 |
| 2024-10-04 | 1.160 | 1.160 | 1.106 | 1.118 | 1.118 | 899,639 |
| 2024-10-03 | 1.198 | 1.198 | 1.150 | 1.166 | 1.166 | 906,134 |
| 2024-10-02 | 1.202 | 1.220 | 1.180 | 1.198 | 1.198 | 439,309 |
| 2024-10-01 | 1.224 | 1.242 | 1.180 | 1.222 | 1.222 | 613,792 |
| 2024-09-30 | 1.224 | 1.300 | 1.192 | 1.224 | 1.224 | 992,005 |
| 2024-09-27 | 1.220 | 1.242 | 1.186 | 1.224 | 1.224 | 582,278 |
| 2024-09-26 | 1.262 | 1.272 | 1.184 | 1.228 | 1.228 | 821,513 |
| 2024-09-25 | 1.142 | 1.262 | 1.140 | 1.262 | 1.262 | 900,741 |
| 2024-09-24 | 1.120 | 1.142 | 1.100 | 1.142 | 1.142 | 995,423 |
| 2024-09-23 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 1,021,817 |
| 2024-09-20 | 1.126 | 1.186 | 1.120 | 1.154 | 1.154 | 737,493 |
| 2024-09-19 | 1.140 | 1.160 | 1.108 | 1.126 | 1.126 | 1,598,526 |
| 2024-09-18 | 1.188 | 1.188 | 1.138 | 1.138 | 1.138 | 1,467,049 |
| 2024-09-17 | 1.192 | 1.242 | 1.180 | 1.190 | 1.190 | 653,545 |
| 2024-09-16 | 1.200 | 1.264 | 1.182 | 1.192 | 1.192 | 1,285,317 |
| 2024-09-13 | 1.224 | 1.224 | 1.170 | 1.200 | 1.200 | 1,832,035 |
| 2024-09-12 | 1.218 | 1.250 | 1.218 | 1.224 | 1.224 | 423,973 |
| 2024-09-11 | 1.240 | 1.254 | 1.208 | 1.214 | 1.214 | 806,943 |
| 2024-09-10 | 1.230 | 1.282 | 1.230 | 1.240 | 1.240 | 961,992 |
| 2024-09-09 | 1.250 | 1.260 | 1.206 | 1.218 | 1.218 | 1,063,546 |
| 2024-09-06 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 510,661 |
| 2024-09-05 | 1.292 | 1.316 | 1.274 | 1.290 | 1.290 | 478,131 |
| 2024-09-04 | 1.328 | 1.332 | 1.290 | 1.290 | 1.290 | 1,054,720 |
| 2024-09-03 | 1.342 | 1.398 | 1.318 | 1.328 | 1.328 | 872,963 |
| 2024-09-02 | 1.376 | 1.376 | 1.312 | 1.330 | 1.330 | 868,339 |
| 2024-08-30 | 1.324 | 1.410 | 1.324 | 1.378 | 1.378 | 862,136 |
| 2024-08-29 | 1.338 | 1.344 | 1.310 | 1.324 | 1.324 | 1,367,906 |
| 2024-08-28 | 1.360 | 1.374 | 1.330 | 1.344 | 1.344 | 1,022,810 |
| 2024-08-27 | 1.370 | 1.378 | 1.330 | 1.362 | 1.362 | 1,089,493 |
| 2024-08-26 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 1,763,294 |
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.