KABE Group AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	162.00	162.00	160.00	160.00	147.03	15,583
2022-09-29	166.00	167.00	162.00	162.00	148.87	846
2022-09-28	165.00	168.80	165.00	166.00	152.54	2,776
2022-09-27	168.40	168.40	165.00	165.00	151.62	2,798
2022-09-26	169.00	173.80	166.00	168.40	154.75	3,118
2022-09-23	168.20	169.60	168.20	169.60	155.85	1,278
2022-09-22	172.00	175.00	166.00	169.20	155.48	1,666
2022-09-21	177.60	177.60	171.60	176.00	161.73	3,049
2022-09-20	199.00	202.00	177.60	177.60	163.20	2,123
2022-09-19	187.00	187.00	180.80	182.80	167.98	3,220
2022-09-16	193.80	193.80	182.80	187.00	171.84	9,489
2022-09-15	195.00	198.20	193.00	193.80	178.09	3,326
2022-09-14	197.60	197.60	193.80	193.80	178.09	377
2022-09-13	205.00	205.00	198.20	198.60	182.50	733
2022-09-12	202.00	207.50	197.20	198.00	181.95	2,427
2022-09-09	196.00	205.00	196.00	205.00	188.38	3,775
2022-09-08	195.20	204.50	195.20	197.40	181.40	370
2022-09-07	199.00	202.00	197.80	198.00	181.95	4,628
2022-09-06	199.80	200.50	198.00	199.80	183.60	1,166
2022-09-05	205.00	205.00	197.40	200.50	184.24	1,966
2022-09-02	208.00	208.00	203.00	205.00	188.38	1,355
2022-09-01	209.50	209.50	202.50	208.00	191.14	2,619
2022-08-31	206.50	210.00	206.50	209.50	192.52	466
2022-08-30	205.00	214.50	204.00	206.00	189.30	832
2022-08-29	214.00	214.00	204.50	205.00	188.38	288
2022-08-26	213.50	215.50	210.00	213.50	196.19	644
2022-08-25	214.00	214.00	206.50	213.50	196.19	867
2022-08-24	213.00	216.00	202.00	214.00	196.65	1,953
2022-08-23	207.00	208.00	203.50	207.00	190.22	674
2022-08-22	214.00	214.00	207.00	207.00	190.22	754
2022-08-19	218.00	218.00	213.50	214.00	196.65	2,548
2022-08-18	220.00	222.00	214.00	218.00	200.33	4,577
2022-08-17	220.00	220.00	216.50	218.00	200.33	511
2022-08-16	220.00	223.00	220.00	221.00	203.08	754
2022-08-15	220.00	222.00	215.00	218.00	200.33	1,568
2022-08-12	217.00	220.00	213.50	219.50	201.70	624
2022-08-11	218.00	218.50	214.00	217.00	199.41	1,048
2022-08-10	217.00	220.00	214.00	216.00	198.49	1,064
2022-08-09	217.00	219.00	212.00	214.00	196.65	4,625
2022-08-08	210.00	227.00	210.00	214.00	196.65	1,699
2022-08-05	207.50	211.00	207.50	210.00	192.97	1,366
2022-08-04	206.00	207.50	204.50	207.50	190.68	199
2022-08-03	208.00	208.00	202.00	204.00	187.46	1,050
2022-08-02	204.00	205.50	201.00	201.00	184.70	1,489
2022-08-01	200.00	205.00	198.40	203.50	187.00	2,830
2022-07-29	199.20	204.00	198.00	200.00	183.79	2,808
2022-07-28	195.80	198.00	195.80	198.00	181.95	878
2022-07-27	194.80	197.00	193.80	195.40	179.56	1,111
2022-07-26	192.00	194.80	190.20	192.60	176.99	1,045
2022-07-25	189.20	192.00	189.20	191.80	176.25	4,601
2022-07-22	190.00	192.60	189.00	189.20	173.86	3,963
2022-07-21	190.00	191.00	189.20	190.00	174.60	1,235
2022-07-20	193.00	195.00	188.40	190.00	174.60	5,370
2022-07-19	197.40	197.40	193.00	193.00	177.35	1,296
2022-07-18	196.60	200.00	195.40	198.40	182.32	806
2022-07-15	204.50	204.50	194.20	195.40	179.56	1,838
2022-07-14	199.00	199.20	195.00	195.00	179.19	2,617
2022-07-13	196.80	200.00	196.80	198.60	182.50	342
2022-07-12	200.00	200.00	196.60	196.80	180.84	1,292
2022-07-11	198.00	202.00	196.00	198.40	182.32	2,250

← NewerPage 18 of 22 · 1,264 trading daysOlder →

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.