KebNi AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.537	0.547	0.525	0.547	0.547	13,520
2022-01-12	0.551	0.551	0.522	0.537	0.537	74,622
2022-01-11	0.554	0.554	0.527	0.537	0.537	57,398
2022-01-10	0.531	0.555	0.518	0.555	0.555	342,777
2022-01-07	0.544	0.577	0.528	0.537	0.537	228,406
2022-01-05	0.551	0.551	0.520	0.544	0.544	35,216
2022-01-04	0.551	0.558	0.531	0.551	0.551	169,122
2022-01-03	0.512	0.557	0.512	0.550	0.550	1,199,407
2021-12-30	0.497	0.512	0.492	0.512	0.512	37,450
2021-12-29	0.483	0.497	0.469	0.497	0.497	156,320
2021-12-28	0.484	0.484	0.458	0.483	0.483	221,105
2021-12-27	0.485	0.485	0.465	0.474	0.474	142,875
2021-12-23	0.478	0.491	0.465	0.487	0.487	259,381
2021-12-22	0.483	0.483	0.466	0.478	0.478	38,850
2021-12-21	0.483	0.498	0.466	0.488	0.488	61,038
2021-12-20	0.498	0.498	0.465	0.483	0.483	247,804
2021-12-17	0.482	0.482	0.458	0.480	0.480	420,627
2021-12-16	0.491	0.491	0.465	0.481	0.481	35,330
2021-12-15	0.472	0.496	0.465	0.491	0.491	142,367
2021-12-14	0.505	0.505	0.458	0.474	0.474	210,073
2021-12-13	0.465	0.506	0.465	0.478	0.478	189,856
2021-12-10	0.491	0.498	0.466	0.498	0.498	60,374
2021-12-09	0.493	0.494	0.465	0.492	0.492	268,890
2021-12-08	0.493	0.493	0.465	0.493	0.493	79,979
2021-12-07	0.488	0.549	0.465	0.475	0.475	1,649,467
2021-12-06	0.478	0.513	0.478	0.488	0.488	211,680
2021-12-03	0.531	0.531	0.497	0.513	0.513	369,880
2021-12-02	0.524	0.531	0.498	0.529	0.529	505,707
2021-12-01	0.531	0.531	0.505	0.524	0.524	83,429
2021-11-30	0.534	0.539	0.504	0.531	0.531	442,615
2021-11-29	0.509	0.539	0.488	0.534	0.534	445,766
2021-11-26	0.502	0.547	0.485	0.510	0.510	71,042
2021-11-25	0.514	0.548	0.488	0.525	0.525	590,917
2021-11-24	0.545	0.559	0.492	0.515	0.515	580,447
2021-11-23	0.515	0.541	0.485	0.541	0.541	776,960
2021-11-22	0.541	0.541	0.496	0.497	0.497	418,324
2021-11-19	0.571	0.571	0.521	0.543	0.543	262,106
2021-11-18	0.538	0.577	0.478	0.525	0.525	809,314
2021-11-17	0.504	0.678	0.480	0.538	0.538	1,813,109
2021-11-16	0.481	0.505	0.481	0.504	0.504	217,610
2021-11-15	0.498	0.498	0.484	0.498	0.498	126,473
2021-11-12	0.498	0.498	0.480	0.498	0.498	250,317
2021-11-11	0.480	0.502	0.480	0.494	0.494	23,305
2021-11-10	0.494	0.504	0.473	0.504	0.504	131,410
2021-11-09	0.484	0.494	0.473	0.494	0.494	152,401
2021-11-08	0.486	0.492	0.473	0.485	0.485	608,922
2021-11-05	0.472	0.494	0.472	0.486	0.486	69,611
2021-11-04	0.488	0.488	0.470	0.488	0.488	108,007
2021-11-03	0.497	0.501	0.478	0.487	0.487	369,059
2021-11-02	0.529	0.529	0.497	0.505	0.505	122,934
2021-11-01	0.505	0.531	0.496	0.506	0.506	286,010
2021-10-29	0.555	0.555	0.498	0.505	0.505	1,039,113
2021-10-28	0.551	0.553	0.538	0.551	0.551	101,909
2021-10-27	0.598	0.598	0.538	0.538	0.538	878,660
2021-10-26	0.600	0.600	0.573	0.599	0.599	33,580
2021-10-25	0.601	0.601	0.571	0.599	0.599	24,026
2021-10-22	0.572	0.604	0.571	0.599	0.599	72,647

← NewerPage 21 of 21 · 1,257 trading days

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.