KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 222.00
0.00 (0.00%)
Sep 26, 2025, 5:29 PM CET
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 222.50 | 225.00 | 222.00 | 222.00 | 222.00 | - | 554 |
| Sep 25, 2025 | 224.00 | 228.50 | 221.50 | 222.00 | 222.00 | -0.89% | 1,299 |
| Sep 24, 2025 | 228.00 | 228.00 | 223.50 | 224.00 | 224.00 | -0.88% | 1,024 |
| Sep 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.09% | 276 |
| Sep 22, 2025 | 227.00 | 230.00 | 227.00 | 228.50 | 228.50 | 2.01% | 2,601 |
| Sep 19, 2025 | 223.50 | 227.00 | 223.50 | 224.00 | 224.00 | 0.22% | 1,477 |
| Sep 18, 2025 | 224.50 | 225.00 | 223.50 | 223.50 | 223.50 | - | 583 |
| Sep 17, 2025 | 224.00 | 225.00 | 223.50 | 223.50 | 223.50 | - | 1,456 |
| Sep 16, 2025 | 226.50 | 229.00 | 223.00 | 223.50 | 223.50 | -1.32% | 2,608 |
| Sep 15, 2025 | 227.50 | 229.50 | 226.00 | 226.50 | 226.50 | -0.88% | 1,772 |
| Sep 12, 2025 | 227.00 | 230.00 | 226.00 | 228.50 | 228.50 | 0.44% | 1,298 |
| Sep 11, 2025 | 226.00 | 230.00 | 226.00 | 227.50 | 227.50 | 0.44% | 1,002 |
| Sep 10, 2025 | 229.00 | 230.50 | 225.50 | 226.50 | 226.50 | -0.66% | 798 |
| Sep 9, 2025 | 225.50 | 231.00 | 225.50 | 228.00 | 228.00 | -0.87% | 1,480 |
| Sep 8, 2025 | 229.00 | 230.00 | 223.50 | 230.00 | 230.00 | 0.44% | 7,655 |
| Sep 5, 2025 | 223.50 | 229.00 | 221.50 | 229.00 | 229.00 | 3.15% | 1,342 |
| Sep 4, 2025 | 224.50 | 225.00 | 222.00 | 222.00 | 222.00 | -1.33% | 674 |
| 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 |