KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.634	0.634	0.600	0.618	0.618	1,354,252
2026-10-19	0.640	0.643	0.620	0.633	0.633	1,167,763
2026-10-16	0.629	0.645	0.601	0.645	0.645	1,500,570
2026-10-15	0.641	0.655	0.620	0.630	0.630	1,716,775
2026-10-14	0.619	0.668	0.613	0.641	0.641	1,855,351
2026-10-13	0.653	0.664	0.615	0.626	0.626	1,934,239
2026-10-12	0.687	0.687	0.647	0.656	0.656	988,678
2026-10-09	0.643	0.700	0.643	0.690	0.690	2,061,164
2026-10-08	0.646	0.676	0.638	0.650	0.650	2,008,735
2026-10-07	0.689	0.689	0.642	0.663	0.663	2,672,511
2026-10-06	0.707	0.720	0.672	0.690	0.690	1,873,052
2026-10-05	0.740	0.759	0.661	0.706	0.706	4,399,092
2026-10-02	0.760	0.776	0.735	0.749	0.749	1,552,695
2026-10-01	0.791	0.795	0.754	0.770	0.770	1,201,988
2026-09-30	0.806	0.812	0.775	0.791	0.791	2,320,061
2026-09-29	0.787	0.816	0.766	0.805	0.805	660,907
2026-09-28	0.797	0.810	0.780	0.791	0.791	794,083
2026-09-25	0.809	0.820	0.794	0.802	0.802	521,695
2026-09-24	0.796	0.842	0.795	0.809	0.809	370,279
2026-09-23	0.802	0.815	0.796	0.800	0.800	416,753
2026-09-22	0.806	0.819	0.800	0.803	0.803	1,378,211
2026-09-21	0.808	0.828	0.801	0.807	0.807	491,588
2026-09-18	0.816	0.828	0.792	0.818	0.818	399,207
2026-09-17	0.809	0.820	0.792	0.805	0.805	811,387
2026-09-16	0.828	0.828	0.806	0.814	0.814	459,156
2026-09-15	0.801	0.822	0.793	0.815	0.815	424,047
2026-09-14	0.818	0.818	0.798	0.800	0.800	487,964
2026-09-11	0.794	0.820	0.785	0.818	0.818	619,129
2026-09-10	0.821	0.823	0.780	0.781	0.781	959,030
2026-09-09	0.810	0.830	0.800	0.810	0.810	1,592,293
2026-09-08	0.814	0.830	0.789	0.810	0.810	1,729,251
2026-09-07	0.821	0.843	0.813	0.815	0.815	915,460
2026-09-04	0.819	0.834	0.812	0.834	0.834	1,626,724
2026-09-03	0.814	0.879	0.812	0.826	0.826	784,152
2026-09-02	0.847	0.847	0.801	0.820	0.820	1,218,512
2026-09-01	0.876	0.877	0.820	0.846	0.846	1,186,979
2026-08-31	0.878	0.910	0.870	0.872	0.872	1,167,422
2026-08-28	0.846	0.895	0.832	0.872	0.872	12,759,708
2026-08-27	1.012	1.090	1.010	1.089	1.089	606,939
2026-08-26	1.021	1.036	1.011	1.019	1.019	292,504
2026-08-25	1.011	1.042	1.011	1.032	1.032	506,859
2026-08-24	1.043	1.043	1.010	1.019	1.019	637,596
2026-08-21	1.045	1.063	1.026	1.050	1.050	424,290
2026-08-20	1.085	1.085	1.013	1.057	1.057	710,507
2026-08-19	1.070	1.100	1.050	1.094	1.094	408,666
2026-08-18	1.133	1.138	1.064	1.080	1.080	445,505
2026-08-17	1.051	1.139	1.000	1.133	1.133	1,075,961
2026-08-14	1.100	1.100	1.020	1.062	1.062	1,838,269
2026-08-13	1.101	1.168	1.100	1.115	1.115	1,387,427
2026-08-12	1.190	1.220	1.062	1.072	1.072	1,498,773
2026-08-11	1.015	1.171	0.990	1.140	1.140	1,932,955
2026-08-10	1.019	1.020	1.004	1.017	1.017	219,019
2026-08-07	1.038	1.039	1.001	1.020	1.020	264,631
2026-08-06	1.026	1.049	1.024	1.039	1.039	290,801
2026-08-05	1.037	1.053	1.020	1.049	1.049	399,434
2026-08-04	1.021	1.066	1.010	1.036	1.036	625,303
2026-08-03	1.011	1.044	1.009	1.030	1.030	413,694
2026-07-31	1.039	1.051	1.012	1.030	1.030	370,774
2026-07-30	1.050	1.067	1.022	1.040	1.040	304,620
2026-07-29	1.071	1.078	1.047	1.048	1.048	155,524

Page 1 of 22 · 1,261 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.