KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 373.00 | 373.00 | 365.00 | 368.00 | 353.39 | 1,407 |
| 2024-08-26 | 366.00 | 375.00 | 355.00 | 370.00 | 355.31 | 5,137 |
| 2024-08-23 | 366.00 | 369.00 | 359.00 | 366.00 | 351.47 | 474 |
| 2024-08-22 | 357.00 | 368.00 | 357.00 | 363.00 | 348.59 | 1,793 |
| 2024-08-21 | 353.00 | 360.00 | 353.00 | 357.00 | 342.83 | 2,285 |
| 2024-08-20 | 353.00 | 355.00 | 349.00 | 354.00 | 339.95 | 328 |
| 2024-08-19 | 350.00 | 353.00 | 346.00 | 353.00 | 338.98 | 3,628 |
| 2024-08-16 | 357.00 | 357.00 | 350.00 | 350.00 | 336.10 | 1,721 |
| 2024-08-15 | 366.00 | 366.00 | 355.00 | 356.00 | 341.87 | 1,825 |
| 2024-08-14 | 359.00 | 366.00 | 357.00 | 362.00 | 347.63 | 1,547 |
| 2024-08-13 | 366.00 | 366.00 | 358.00 | 364.00 | 349.55 | 786 |
| 2024-08-12 | 358.00 | 367.00 | 358.00 | 366.00 | 351.47 | 991 |
| 2024-08-09 | 357.00 | 362.00 | 354.00 | 357.00 | 342.83 | 460 |
| 2024-08-08 | 353.00 | 357.00 | 347.00 | 357.00 | 342.83 | 2,327 |
| 2024-08-07 | 360.00 | 360.00 | 344.00 | 354.00 | 339.95 | 3,011 |
| 2024-08-06 | 352.00 | 370.00 | 352.00 | 360.00 | 345.71 | 925 |
| 2024-08-05 | 367.00 | 367.00 | 348.00 | 353.00 | 338.98 | 3,354 |
| 2024-08-02 | 372.00 | 373.00 | 366.00 | 368.00 | 353.39 | 1,177 |
| 2024-08-01 | 367.00 | 375.00 | 366.00 | 372.00 | 357.23 | 2,724 |
| 2024-07-31 | 367.00 | 372.00 | 365.00 | 368.00 | 353.39 | 483 |
| 2024-07-30 | 365.00 | 374.00 | 365.00 | 366.00 | 351.47 | 389 |
| 2024-07-29 | 369.00 | 373.00 | 363.00 | 365.00 | 350.51 | 710 |
| 2024-07-26 | 373.00 | 373.00 | 364.00 | 369.00 | 354.35 | 1,033 |
| 2024-07-25 | 360.00 | 375.00 | 360.00 | 373.00 | 358.19 | 2,378 |
| 2024-07-24 | 372.00 | 372.00 | 362.00 | 362.00 | 347.63 | 688 |
| 2024-07-23 | 372.00 | 375.00 | 366.00 | 372.00 | 357.23 | 1,075 |
| 2024-07-22 | 364.00 | 375.00 | 364.00 | 372.00 | 357.23 | 1,724 |
| 2024-07-19 | 366.00 | 366.00 | 360.00 | 364.00 | 349.55 | 426 |
| 2024-07-18 | 369.00 | 369.00 | 365.00 | 366.00 | 351.47 | 267 |
| 2024-07-17 | 366.00 | 369.00 | 366.00 | 369.00 | 354.35 | 529 |
| 2024-07-16 | 365.00 | 368.00 | 363.00 | 368.00 | 353.39 | 2,938 |
| 2024-07-15 | 362.00 | 368.00 | 360.00 | 364.00 | 349.55 | 1,896 |
| 2024-07-12 | 355.00 | 356.00 | 346.00 | 356.00 | 341.87 | 2,159 |
| 2024-07-11 | 355.00 | 355.00 | 349.00 | 352.00 | 338.02 | 923 |
| 2024-07-10 | 352.00 | 358.00 | 352.00 | 355.00 | 340.91 | 686 |
| 2024-07-09 | 362.00 | 362.00 | 351.00 | 352.00 | 338.02 | 1,592 |
| 2024-07-08 | 357.00 | 362.00 | 353.00 | 362.00 | 347.63 | 2,052 |
| 2024-07-05 | 366.00 | 366.00 | 357.00 | 358.00 | 343.79 | 2,430 |
| 2024-07-04 | 372.00 | 372.00 | 361.00 | 366.00 | 351.47 | 1,695 |
| 2024-07-03 | 372.00 | 372.00 | 361.00 | 372.00 | 357.23 | 3,088 |
| 2024-07-02 | 367.00 | 377.00 | 367.00 | 372.00 | 357.23 | 1,711 |
| 2024-07-01 | 364.00 | 376.00 | 364.00 | 367.00 | 352.43 | 4,087 |
| 2024-06-28 | 380.00 | 380.00 | 361.00 | 364.00 | 349.55 | 3,151 |
| 2024-06-27 | 394.00 | 401.00 | 375.00 | 380.00 | 364.91 | 4,490 |
| 2024-06-26 | 397.00 | 401.00 | 394.00 | 394.00 | 378.36 | 3,175 |
| 2024-06-25 | 393.00 | 398.00 | 391.00 | 397.00 | 381.24 | 21,395 |
| 2024-06-24 | 389.00 | 394.00 | 376.00 | 393.00 | 377.40 | 3,115 |
| 2024-06-20 | 386.00 | 395.00 | 386.00 | 389.00 | 373.56 | 3,284 |
| 2024-06-19 | 373.00 | 387.00 | 373.00 | 385.00 | 369.71 | 4,556 |
| 2024-06-18 | 362.00 | 379.00 | 362.00 | 373.00 | 358.19 | 7,098 |
| 2024-06-17 | 350.00 | 364.00 | 350.00 | 362.00 | 347.63 | 7,987 |
| 2024-06-14 | 341.00 | 345.00 | 341.00 | 342.00 | 328.42 | 8,366 |
| 2024-06-13 | 341.00 | 344.00 | 337.00 | 341.00 | 327.46 | 1,865 |
| 2024-06-12 | 328.00 | 340.00 | 327.00 | 339.00 | 325.54 | 2,727 |
| 2024-06-11 | 328.00 | 328.00 | 325.00 | 328.00 | 314.98 | 848 |
| 2024-06-10 | 323.00 | 329.00 | 320.00 | 327.00 | 314.02 | 1,844 |
| 2024-06-07 | 333.00 | 333.00 | 320.00 | 323.00 | 310.18 | 1,421 |
| 2024-06-05 | 322.00 | 324.00 | 320.00 | 324.00 | 311.14 | 1,506 |
| 2024-06-04 | 327.00 | 327.00 | 320.00 | 322.00 | 309.22 | 2,017 |
| 2024-06-03 | 325.00 | 336.00 | 324.00 | 326.00 | 313.06 | 2,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 2.0000 SEK |
| 2025-11-12 | 2.0000 SEK |
| 2025-05-14 | 2.0000 SEK |
| 2024-11-14 | 4.0000 SEK |
| 2024-05-16 | 4.0000 SEK |
| 2023-11-16 | 4.0000 SEK |
| 2023-05-16 | 4.0000 SEK |
| 2022-05-13 | 7.0000 SEK |
| 2021-12-15 | 4.5000 SEK |
| 2021-05-12 | 3.0000 SEK |
| 2019-05-15 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.