KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.030	1.030	0.980	1.010	1.010	974,645
2022-12-21	1.065	1.085	0.998	1.030	1.030	791,843
2022-12-20	1.090	1.090	1.025	1.075	1.075	1,359,928
2022-12-19	1.095	1.160	1.070	1.100	1.100	1,572,966
2022-12-16	1.065	1.130	1.020	1.065	1.065	1,900,656
2022-12-15	0.994	1.140	0.950	1.060	1.060	2,272,586
2022-12-14	0.980	1.025	0.940	0.994	0.994	983,815
2022-12-13	0.992	0.992	0.940	0.980	0.980	234,894
2022-12-12	0.962	1.000	0.932	0.978	0.978	649,499
2022-12-09	1.005	1.030	0.918	0.952	0.952	2,020,379
2022-12-08	0.930	1.045	0.926	1.000	1.000	1,693,652
2022-12-07	0.812	0.948	0.784	0.926	0.926	3,802,486
2022-12-06	0.910	0.910	0.830	0.840	0.840	611,734
2022-12-05	0.900	0.916	0.872	0.886	0.886	240,483
2022-12-02	0.896	0.898	0.860	0.882	0.882	448,772
2022-12-01	0.920	0.920	0.880	0.896	0.896	681,946
2022-11-30	0.890	0.924	0.890	0.920	0.920	512,379
2022-11-29	0.898	0.910	0.874	0.890	0.890	1,208,542
2022-11-28	0.940	0.940	0.852	0.888	0.888	1,343,652
2022-11-25	0.898	0.920	0.868	0.920	0.920	1,146,887
2022-11-24	0.876	0.952	0.864	0.890	0.890	955,060
2022-11-23	0.916	0.924	0.864	0.878	0.878	1,535,299
2022-11-22	0.996	0.996	0.900	0.914	0.914	917,579
2022-11-21	0.954	1.030	0.932	0.970	0.970	1,636,283
2022-11-18	0.990	1.000	0.938	0.952	0.952	349,655
2022-11-17	1.020	1.020	0.952	0.990	0.990	427,188
2022-11-16	0.978	0.990	0.950	0.970	0.970	941,704
2022-11-15	0.994	1.010	0.984	0.984	0.984	321,335
2022-11-14	1.005	1.025	0.978	0.994	0.994	276,711
2022-11-11	1.005	1.015	0.986	1.005	1.005	480,508
2022-11-10	1.000	1.015	0.978	1.005	1.005	395,525
2022-11-09	1.020	1.020	0.982	1.000	1.000	334,066
2022-11-08	0.964	1.035	0.964	1.020	1.020	493,224
2022-11-07	0.998	0.998	0.970	0.994	0.994	394,605
2022-11-04	0.988	1.005	0.950	0.998	0.998	531,458
2022-11-03	0.998	0.998	0.968	0.990	0.990	733,762
2022-11-02	1.010	1.020	0.972	1.000	1.000	869,943
2022-11-01	1.005	1.025	1.000	1.015	1.015	181,431
2022-10-31	1.010	1.105	1.000	1.000	1.000	1,341,228
2022-10-28	0.998	1.030	0.982	1.010	1.010	638,920
2022-10-27	1.000	1.000	0.980	1.000	1.000	599,255
2022-10-26	1.035	1.035	0.970	1.000	1.000	560,141
2022-10-25	1.050	1.050	0.992	1.015	1.015	1,320,440
2022-10-24	1.050	1.065	1.000	1.050	1.050	293,044
2022-10-21	1.035	1.055	1.030	1.050	1.050	254,482
2022-10-20	1.090	1.090	1.020	1.065	1.065	644,326
2022-10-19	1.095	1.095	1.050	1.080	1.080	310,868
2022-10-18	1.135	1.135	1.040	1.085	1.085	1,527,329
2022-10-17	1.100	1.165	1.050	1.110	1.110	2,931,245
2022-10-14	0.990	1.500	0.978	1.090	1.090	8,038,463
2022-10-13	1.020	1.035	0.970	1.015	1.015	600,472
2022-10-12	0.972	1.045	0.968	1.020	1.020	405,138
2022-10-11	1.025	1.070	0.972	1.010	1.010	582,883
2022-10-10	1.040	1.045	0.974	1.030	1.030	1,123,784
2022-10-07	1.060	1.070	1.020	1.040	1.040	1,081,081
2022-10-06	1.095	1.095	1.035	1.075	1.075	572,099
2022-10-05	1.100	1.100	1.050	1.060	1.060	1,177,328
2022-10-04	1.105	1.130	1.075	1.100	1.100	2,093,486
2022-10-03	1.170	1.250	1.130	1.140	1.140	1,154,311
2022-09-30	1.170	1.170	1.120	1.150	1.150	117,567

← NewerPage 17 of 22 · 1,263 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.