KABE Group AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 305.00 | 306.00 | 296.00 | 299.00 | 290.77 | 1,119 |
| 2025-02-18 | 300.00 | 304.00 | 300.00 | 304.00 | 295.64 | 1,034 |
| 2025-02-17 | 300.00 | 305.00 | 300.00 | 304.00 | 295.64 | 192 |
| 2025-02-14 | 292.00 | 302.00 | 292.00 | 302.00 | 293.69 | 2,103 |
| 2025-02-13 | 302.00 | 303.00 | 300.00 | 302.00 | 293.69 | 620 |
| 2025-02-12 | 298.00 | 304.00 | 298.00 | 300.00 | 291.75 | 944 |
| 2025-02-11 | 302.00 | 302.00 | 295.00 | 301.00 | 292.72 | 1,989 |
| 2025-02-10 | 303.00 | 303.00 | 298.00 | 302.00 | 293.69 | 661 |
| 2025-02-07 | 305.00 | 306.00 | 301.00 | 304.00 | 295.64 | 1,587 |
| 2025-02-06 | 307.00 | 307.00 | 301.00 | 303.00 | 294.66 | 2,951 |
| 2025-02-05 | 304.00 | 304.00 | 301.00 | 303.00 | 294.66 | 166 |
| 2025-02-04 | 302.00 | 307.00 | 300.00 | 304.00 | 295.64 | 1,719 |
| 2025-02-03 | 302.00 | 309.00 | 298.00 | 308.00 | 299.53 | 1,227 |
| 2025-01-31 | 308.00 | 308.00 | 302.00 | 303.00 | 294.66 | 3,085 |
| 2025-01-30 | 312.00 | 315.00 | 305.00 | 308.00 | 299.53 | 2,973 |
| 2025-01-29 | 310.00 | 311.00 | 305.00 | 307.00 | 298.55 | 2,946 |
| 2025-01-28 | 317.00 | 318.00 | 310.00 | 317.00 | 308.28 | 142 |
| 2025-01-27 | 309.00 | 311.00 | 304.00 | 308.00 | 299.53 | 443 |
| 2025-01-24 | 307.00 | 310.00 | 305.00 | 309.00 | 300.50 | 2,739 |
| 2025-01-23 | 313.00 | 313.00 | 307.00 | 310.00 | 301.47 | 647 |
| 2025-01-22 | 307.00 | 317.00 | 307.00 | 312.00 | 303.42 | 1,633 |
| 2025-01-21 | 306.00 | 308.00 | 302.00 | 307.00 | 298.55 | 539 |
| 2025-01-20 | 304.00 | 307.00 | 302.00 | 305.00 | 296.61 | 1,767 |
| 2025-01-17 | 306.00 | 307.00 | 301.00 | 301.00 | 292.72 | 596 |
| 2025-01-16 | 301.00 | 306.00 | 299.00 | 306.00 | 297.58 | 538 |
| 2025-01-15 | 293.00 | 307.00 | 292.00 | 305.00 | 296.61 | 1,389 |
| 2025-01-14 | 297.00 | 298.00 | 290.00 | 298.00 | 289.80 | 2,127 |
| 2025-01-13 | 303.00 | 305.00 | 291.00 | 293.00 | 284.94 | 2,340 |
| 2025-01-10 | 302.00 | 302.00 | 296.00 | 300.00 | 291.75 | 177 |
| 2025-01-09 | 304.00 | 304.00 | 295.00 | 301.00 | 292.72 | 1,246 |
| 2025-01-08 | 307.00 | 307.00 | 297.00 | 301.00 | 292.72 | 1,815 |
| 2025-01-07 | 302.00 | 306.00 | 298.00 | 306.00 | 297.58 | 1,179 |
| 2025-01-03 | 303.00 | 305.00 | 299.00 | 305.00 | 296.61 | 622 |
| 2025-01-02 | 300.00 | 303.00 | 296.00 | 303.00 | 294.66 | 692 |
| 2024-12-30 | 299.00 | 302.00 | 296.00 | 300.00 | 291.75 | 2,149 |
| 2024-12-27 | 298.00 | 303.00 | 298.00 | 300.00 | 291.75 | 1,797 |
| 2024-12-23 | 299.00 | 308.00 | 293.00 | 298.00 | 289.80 | 882 |
| 2024-12-20 | 296.00 | 299.00 | 296.00 | 299.00 | 290.77 | 1,530 |
| 2024-12-19 | 294.00 | 296.00 | 293.00 | 293.00 | 284.94 | 630 |
| 2024-12-18 | 295.00 | 296.00 | 294.00 | 296.00 | 287.86 | 2,139 |
| 2024-12-17 | 300.00 | 300.00 | 295.00 | 298.00 | 289.80 | 138 |
| 2024-12-16 | 296.00 | 300.00 | 296.00 | 296.00 | 287.86 | 1,015 |
| 2024-12-13 | 296.00 | 298.00 | 294.00 | 295.00 | 286.88 | 416 |
| 2024-12-12 | 294.00 | 297.00 | 292.00 | 293.00 | 284.94 | 2,191 |
| 2024-12-11 | 297.00 | 299.00 | 294.00 | 298.00 | 289.80 | 1,330 |
| 2024-12-10 | 300.00 | 300.00 | 295.00 | 299.00 | 290.77 | 431 |
| 2024-12-09 | 294.00 | 301.00 | 294.00 | 295.00 | 286.88 | 1,282 |
| 2024-12-06 | 294.00 | 299.00 | 292.00 | 297.00 | 288.83 | 1,772 |
| 2024-12-05 | 300.00 | 300.00 | 294.00 | 298.00 | 289.80 | 1,407 |
| 2024-12-04 | 298.00 | 300.00 | 293.00 | 298.00 | 289.80 | 1,164 |
| 2024-12-03 | 289.00 | 298.00 | 285.00 | 295.00 | 286.88 | 2,463 |
| 2024-12-02 | 294.00 | 300.00 | 288.00 | 288.00 | 280.08 | 3,052 |
| 2024-11-29 | 298.00 | 301.00 | 295.00 | 299.00 | 290.77 | 551 |
| 2024-11-28 | 294.00 | 300.00 | 294.00 | 298.00 | 289.80 | 377 |
| 2024-11-27 | 302.00 | 304.00 | 293.00 | 294.00 | 285.91 | 1,830 |
| 2024-11-26 | 300.00 | 304.00 | 300.00 | 302.00 | 293.69 | 387 |
| 2024-11-25 | 301.00 | 307.00 | 298.00 | 300.00 | 291.75 | 1,370 |
| 2024-11-22 | 300.00 | 300.00 | 296.00 | 300.00 | 291.75 | 407 |
| 2024-11-21 | 300.00 | 301.00 | 297.00 | 299.00 | 290.77 | 715 |
| 2024-11-20 | 295.00 | 306.00 | 293.00 | 295.00 | 286.88 | 5,646 |
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.