KABE Group AB (publ.) (LON:0L9Z)
London · Delayed Price · Currency is GBP · Price in SEK 177.25
-2.75 (-1.53%)
At close: Jun 3, 2026
LON:0L9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 179.50 | 179.50 | 177.25 | 177.25 | 177.25 | -1.53% | 373 |
| Jun 2, 2026 | 180.50 | 180.50 | 180.00 | 180.00 | 180.00 | - | 65 |
| Jun 1, 2026 | 177.50 | 180.00 | 177.50 | 180.00 | 180.00 | -1.64% | 539 |
| May 29, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | 81 |
| May 25, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.86% | 127 |
| May 20, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -1.57% | 60 |
| May 15, 2026 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | 0.26% | 424 |
| May 13, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.55% | 317 |
| May 12, 2026 | 184.50 | 196.00 | 184.50 | 196.00 | 194.00 | 10.42% | 817 |
| May 11, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 175.69 | 0.28% | 60 |
| Apr 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 175.19 | -1.67% | 400 |
| Apr 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.16 | 1.12% | 410 |
| Apr 10, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 176.18 | 3.31% | 153 |
| Mar 31, 2026 | 172.60 | 172.60 | 172.30 | 172.30 | 170.54 | 0.94% | 134 |
| Mar 20, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 168.96 | -2.46% | 205 |
| Mar 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.21 | -2.89% | 58 |
| Mar 11, 2026 | 179.80 | 180.20 | 179.80 | 180.20 | 178.36 | -0.11% | 218 |
| Mar 9, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 178.56 | -6.53% | 138 |
| Feb 23, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.03 | -1.03% | 47 |
| Feb 19, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.01 | -1.32% | 129 |
| Feb 13, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 195.58 | -3.61% | 68 |
| Feb 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.91 | -3.76% | 8 |
| Jan 9, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 210.83 | 4.93% | 1 |
| Dec 22, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 200.93 | -0.25% | 125 |