KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 226.50
+0.50 (0.22%)
Sep 3, 2025, 2:24 PM CET
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 227.50 | 228.50 | 224.50 | 225.00 | 225.00 | -0.44% | 1,187 |
| Sep 2, 2025 | 231.50 | 232.00 | 226.00 | 226.00 | 226.00 | -1.95% | 2,111 |
| Sep 1, 2025 | 231.00 | 232.00 | 227.00 | 230.50 | 230.50 | 1.10% | 1,587 |
| Aug 29, 2025 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | 1.33% | 689 |
| Aug 28, 2025 | 232.00 | 232.00 | 223.50 | 225.00 | 225.00 | -2.60% | 5,656 |
| Aug 27, 2025 | 228.50 | 232.50 | 227.50 | 231.00 | 231.00 | 0.87% | 1,233 |
| Aug 26, 2025 | 234.00 | 234.00 | 229.00 | 229.00 | 229.00 | -1.51% | 2,735 |
| Aug 25, 2025 | 235.00 | 235.00 | 230.00 | 232.50 | 232.50 | -1.06% | 7,806 |
| Aug 22, 2025 | 236.00 | 241.50 | 222.00 | 235.00 | 235.00 | -5.43% | 19,845 |
| Aug 21, 2025 | 251.00 | 253.50 | 246.50 | 248.50 | 248.50 | -0.60% | 1,598 |
| Aug 20, 2025 | 251.00 | 251.00 | 246.50 | 250.00 | 250.00 | 0.40% | 984 |
| Aug 19, 2025 | 250.00 | 251.00 | 248.00 | 249.00 | 249.00 | -0.40% | 1,603 |
| Aug 18, 2025 | 249.50 | 251.00 | 247.50 | 250.00 | 250.00 | 0.20% | 1,893 |
| Aug 15, 2025 | 249.50 | 250.00 | 249.00 | 249.50 | 249.50 | -0.20% | 1,512 |
| Aug 14, 2025 | 249.50 | 251.00 | 248.00 | 250.00 | 250.00 | - | 15,685 |
| Aug 13, 2025 | 251.50 | 251.50 | 250.00 | 250.00 | 250.00 | 0.20% | 2,429 |
| Aug 12, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 249.50 | -0.60% | 9,903 |
| Aug 11, 2025 | 248.00 | 252.50 | 245.00 | 251.00 | 251.00 | 0.40% | 1,493 |
| Aug 8, 2025 | 252.50 | 257.00 | 249.00 | 250.00 | 250.00 | -1.38% | 2,993 |
| Aug 7, 2025 | 255.50 | 256.00 | 253.00 | 253.50 | 253.50 | -0.20% | 1,591 |
| Aug 6, 2025 | 254.50 | 258.00 | 252.00 | 254.00 | 254.00 | -0.20% | 3,772 |
| Aug 5, 2025 | 265.50 | 265.50 | 254.00 | 254.50 | 254.50 | -2.49% | 1,431 |
| Aug 4, 2025 | 269.00 | 277.50 | 261.00 | 261.00 | 261.00 | -2.61% | 7,146 |
| Aug 1, 2025 | 257.00 | 277.50 | 251.00 | 268.00 | 268.00 | 4.28% | 9,514 |
| Jul 31, 2025 | 249.00 | 257.00 | 246.00 | 257.00 | 257.00 | 2.39% | 1,701 |
| Jul 30, 2025 | 252.00 | 253.00 | 249.00 | 251.00 | 251.00 | -0.59% | 662 |
| Jul 29, 2025 | 252.50 | 253.00 | 250.00 | 252.50 | 252.50 | -0.39% | 901 |
| Jul 28, 2025 | 256.00 | 256.00 | 252.50 | 253.50 | 253.50 | - | 1,751 |
| Jul 25, 2025 | 257.50 | 257.50 | 252.00 | 253.50 | 253.50 | 0.40% | 876 |
| Jul 24, 2025 | 252.50 | 258.00 | 252.50 | 252.50 | 252.50 | -1.37% | 726 |
| Jul 23, 2025 | 261.50 | 262.00 | 251.50 | 256.00 | 256.00 | 0.59% | 1,217 |
| Jul 22, 2025 | 258.50 | 261.50 | 254.00 | 254.50 | 254.50 | -1.55% | 279 |
| Jul 21, 2025 | 245.50 | 261.00 | 245.50 | 258.50 | 258.50 | 2.38% | 1,375 |
| Jul 18, 2025 | 248.00 | 252.50 | 245.00 | 252.50 | 252.50 | 1.20% | 1,372 |
| Jul 17, 2025 | 248.50 | 251.00 | 248.50 | 249.50 | 249.50 | 0.20% | 848 |
| Jul 16, 2025 | 250.00 | 250.00 | 248.50 | 249.00 | 249.00 | -0.20% | 2,278 |
| Jul 15, 2025 | 247.50 | 249.50 | 247.50 | 249.50 | 249.50 | 1.01% | 229 |
| Jul 14, 2025 | 249.00 | 249.00 | 245.50 | 247.00 | 247.00 | -1.00% | 963 |
| Jul 11, 2025 | 246.00 | 249.50 | 246.00 | 249.50 | 249.50 | 1.22% | 382 |
| Jul 10, 2025 | 247.00 | 247.50 | 245.50 | 246.50 | 246.50 | -0.40% | 2,288 |
| Jul 9, 2025 | 246.00 | 248.00 | 245.50 | 247.50 | 247.50 | 0.61% | 1,982 |
| Jul 8, 2025 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.20% | 5,257 |
| Jul 7, 2025 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.40% | 1,988 |
| Jul 4, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 1,615 |
| Jul 3, 2025 | 251.50 | 251.50 | 249.00 | 249.00 | 249.00 | 0.40% | 179 |
| Jul 2, 2025 | 251.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | 2,094 |
| Jul 1, 2025 | 249.00 | 251.00 | 248.50 | 250.00 | 250.00 | 0.20% | 824 |
| Jun 30, 2025 | 248.00 | 251.00 | 247.00 | 249.50 | 249.50 | 0.60% | 2,253 |
| Jun 27, 2025 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.40% | 1,400 |
| Jun 26, 2025 | 249.50 | 250.00 | 249.00 | 249.00 | 249.00 | 0.20% | 492 |