KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.554	0.558	0.531	0.545	0.545	317,755
2022-04-06	0.545	0.565	0.531	0.550	0.550	273,623
2022-04-05	0.545	0.624	0.502	0.545	0.545	837,627
2022-04-04	0.508	0.529	0.498	0.526	0.526	604,633
2022-04-01	0.518	0.545	0.489	0.506	0.506	715,831
2022-03-31	0.452	0.531	0.430	0.490	0.490	1,293,606
2022-03-30	0.462	0.465	0.411	0.452	0.452	1,185,548
2022-03-29	0.438	0.458	0.365	0.436	0.436	2,981,737
2022-03-28	0.545	0.547	0.504	0.547	0.547	351,529
2022-03-25	0.545	0.545	0.518	0.535	0.535	204,637
2022-03-24	0.537	0.537	0.515	0.531	0.531	39,462
2022-03-23	0.531	0.548	0.518	0.544	0.544	89,432
2022-03-22	0.531	0.535	0.524	0.531	0.531	47,578
2022-03-21	0.525	0.553	0.525	0.531	0.531	172,692
2022-03-18	0.537	0.547	0.516	0.516	0.516	97,897
2022-03-17	0.555	0.555	0.535	0.535	0.535	264,403
2022-03-16	0.569	0.569	0.531	0.555	0.555	506,495
2022-03-15	0.570	0.570	0.531	0.551	0.551	248,353
2022-03-14	0.531	0.561	0.525	0.535	0.535	312,497
2022-03-11	0.531	0.537	0.503	0.531	0.531	1,126,304
2022-03-10	0.545	0.565	0.518	0.532	0.532	330,248
2022-03-09	0.544	0.544	0.521	0.531	0.531	169,688
2022-03-08	0.472	0.531	0.472	0.521	0.521	309,379
2022-03-07	0.543	0.543	0.472	0.523	0.523	441,808
2022-03-04	0.564	0.564	0.527	0.543	0.543	591,864
2022-03-03	0.528	0.564	0.528	0.538	0.538	895,567
2022-03-02	0.498	0.529	0.470	0.518	0.518	321,299
2022-03-01	0.571	0.571	0.476	0.498	0.498	844,827
2022-02-28	0.485	0.571	0.485	0.554	0.554	1,450,080
2022-02-25	0.407	0.476	0.407	0.460	0.460	560,996
2022-02-24	0.430	0.430	0.394	0.407	0.407	159,401
2022-02-23	0.399	0.430	0.393	0.430	0.430	147,028
2022-02-22	0.405	0.426	0.383	0.405	0.405	151,880
2022-02-21	0.428	0.428	0.369	0.402	0.402	308,195
2022-02-18	0.437	0.445	0.399	0.432	0.432	419,003
2022-02-17	0.476	0.476	0.409	0.409	0.409	352,869
2022-02-16	0.498	0.498	0.432	0.447	0.447	1,220,350
2022-02-15	0.479	0.526	0.479	0.492	0.492	71,733
2022-02-14	0.533	0.533	0.465	0.498	0.498	389,445
2022-02-11	0.531	0.537	0.501	0.537	0.537	323,857
2022-02-10	0.519	0.537	0.494	0.537	0.537	308,650
2022-02-09	0.530	0.530	0.498	0.519	0.519	32,821
2022-02-08	0.531	0.537	0.506	0.531	0.531	6,837
2022-02-07	0.538	0.538	0.489	0.506	0.506	48,960
2022-02-04	0.510	0.538	0.486	0.538	0.538	85,173
2022-02-03	0.544	0.544	0.501	0.515	0.515	281,048
2022-02-02	0.541	0.544	0.514	0.544	0.544	160,359
2022-02-01	0.529	0.543	0.508	0.542	0.542	803,124
2022-01-31	0.505	0.545	0.459	0.531	0.531	210,409
2022-01-28	0.469	0.484	0.458	0.484	0.484	132,871
2022-01-27	0.496	0.496	0.466	0.484	0.484	18,921
2022-01-26	0.492	0.492	0.464	0.485	0.485	108,275
2022-01-25	0.498	0.498	0.462	0.465	0.465	476,279
2022-01-24	0.529	0.529	0.458	0.498	0.498	335,329
2022-01-21	0.531	0.531	0.478	0.529	0.529	153,477
2022-01-20	0.501	0.531	0.486	0.529	0.529	81,963
2022-01-19	0.519	0.519	0.473	0.505	0.505	73,986
2022-01-18	0.514	0.514	0.458	0.505	0.505	396,307
2022-01-17	0.531	0.531	0.483	0.514	0.514	40,928
2022-01-14	0.531	0.531	0.500	0.531	0.531	252,159

← NewerPage 20 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.