KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.145	1.190	1.120	1.145	1.145	859,923
2022-09-28	1.155	1.160	1.100	1.160	1.160	151,287
2022-09-27	1.110	1.165	1.095	1.155	1.155	336,330
2022-09-26	1.190	1.190	1.055	1.140	1.140	1,048,231
2022-09-23	1.140	1.200	1.095	1.150	1.150	495,219
2022-09-22	1.195	1.195	1.080	1.140	1.140	697,690
2022-09-21	1.060	1.200	1.030	1.200	1.200	813,079
2022-09-20	1.110	1.130	1.035	1.060	1.060	749,491
2022-09-19	1.110	1.180	1.030	1.120	1.120	1,110,289
2022-09-16	1.150	1.175	1.120	1.130	1.130	639,493
2022-09-15	1.150	1.205	1.100	1.195	1.195	1,153,849
2022-09-14	1.180	1.200	1.145	1.185	1.185	371,324
2022-09-13	1.140	1.225	1.135	1.195	1.195	1,040,600
2022-09-12	1.200	1.200	1.140	1.150	1.150	171,797
2022-09-09	1.120	1.200	1.110	1.200	1.200	1,530,816
2022-09-08	1.085	1.135	1.050	1.130	1.130	1,055,585
2022-09-07	1.100	1.110	1.035	1.085	1.085	413,983
2022-09-06	0.970	1.175	0.970	1.100	1.100	1,797,946
2022-09-05	1.030	1.030	0.952	1.015	1.015	1,001,396
2022-09-02	1.015	1.075	0.990	1.040	1.040	1,655,075
2022-09-01	1.070	1.070	1.000	1.015	1.015	1,801,646
2022-08-31	1.100	1.100	1.055	1.070	1.070	400,841
2022-08-30	1.080	1.130	1.040	1.080	1.080	1,338,287
2022-08-29	1.085	1.135	1.065	1.080	1.080	1,936,270
2022-08-26	1.200	1.235	1.060	1.090	1.090	3,285,591
2022-08-25	1.290	1.290	1.165	1.200	1.200	835,420
2022-08-24	1.225	1.260	1.185	1.215	1.215	813,081
2022-08-23	1.200	1.285	1.195	1.230	1.230	583,127
2022-08-22	1.305	1.305	1.185	1.195	1.195	1,522,013
2022-08-19	1.305	1.310	1.250	1.300	1.300	1,065,818
2022-08-18	1.360	1.365	1.255	1.320	1.320	2,817,874
2022-08-17	1.320	1.365	1.290	1.355	1.355	1,635,571
2022-08-16	1.325	1.325	1.290	1.310	1.310	1,237,733
2022-08-15	1.340	1.340	1.280	1.325	1.325	1,274,174
2022-08-12	1.280	1.310	1.255	1.300	1.300	1,439,168
2022-08-11	1.280	1.280	1.200	1.280	1.280	749,094
2022-08-10	1.285	1.285	1.180	1.250	1.250	870,447
2022-08-09	1.185	1.245	1.185	1.200	1.200	732,558
2022-08-08	1.190	1.210	1.165	1.200	1.200	465,899
2022-08-05	1.220	1.225	1.175	1.200	1.200	548,143
2022-08-04	1.220	1.230	1.175	1.230	1.230	530,483
2022-08-03	1.230	1.275	1.175	1.220	1.220	1,109,946
2022-08-02	1.215	1.300	1.170	1.230	1.230	937,207
2022-08-01	1.105	1.210	1.085	1.210	1.210	1,162,184
2022-07-29	1.140	1.160	1.045	1.140	1.140	1,051,751
2022-07-28	1.090	1.155	1.060	1.135	1.135	1,211,598
2022-07-27	1.095	1.095	1.060	1.090	1.090	165,677
2022-07-26	1.070	1.120	1.030	1.095	1.095	591,484
2022-07-25	1.065	1.090	1.045	1.075	1.075	414,738
2022-07-22	1.025	1.090	0.996	1.060	1.060	2,067,012
2022-07-21	1.020	1.025	0.990	1.025	1.025	422,256
2022-07-20	1.040	1.045	0.992	1.020	1.020	182,743
2022-07-19	1.050	1.065	1.000	1.040	1.040	543,841
2022-07-18	1.000	1.080	0.980	1.050	1.050	466,399
2022-07-15	1.030	1.070	0.940	1.020	1.020	1,883,636
2022-07-14	1.040	1.085	1.000	1.030	1.030	910,584
2022-07-13	1.050	1.050	1.015	1.040	1.040	515,008
2022-07-12	1.080	1.090	1.000	1.050	1.050	647,298
2022-07-11	1.045	1.090	0.994	1.035	1.035	723,140
2022-07-08	1.005	1.150	0.998	1.045	1.045	2,046,392

← NewerPage 18 of 21 · 1,257 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.