KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 171.00
-3.80 (-2.17%)
At close: Mar 23, 2026
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 171.00 | 172.40 | 167.60 | 171.00 | - | -2.17% | 2,625 |
| Mar 20, 2026 | 173.00 | 174.80 | 170.00 | 174.80 | 174.80 | 1.16% | 1,458 |
| Mar 19, 2026 | 173.80 | 174.00 | 170.00 | 172.80 | 172.80 | -0.23% | 2,181 |
| Mar 18, 2026 | 175.20 | 176.80 | 173.20 | 173.20 | 173.20 | 0.12% | 1,184 |
| Mar 17, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.26% | 2,645 |
| Mar 16, 2026 | 178.20 | 178.20 | 176.00 | 177.00 | 177.00 | 0.23% | 360 |
| Mar 13, 2026 | 179.00 | 181.00 | 176.60 | 176.60 | 176.60 | -1.78% | 1,407 |
| Mar 12, 2026 | 180.20 | 180.20 | 177.20 | 179.80 | 179.80 | -0.11% | 904 |
| Mar 11, 2026 | 179.60 | 182.40 | 179.60 | 180.00 | 180.00 | -0.11% | 1,693 |
| Mar 10, 2026 | 179.00 | 180.80 | 176.00 | 180.20 | 180.20 | 0.78% | 3,526 |
| Mar 9, 2026 | 188.00 | 188.00 | 176.40 | 178.80 | 178.80 | -3.25% | 4,831 |
| Mar 6, 2026 | 183.80 | 185.20 | 182.00 | 184.80 | 184.80 | 0.54% | 1,857 |
| Mar 5, 2026 | 184.00 | 184.00 | 182.40 | 183.80 | 183.80 | 0.11% | 824 |
| Mar 4, 2026 | 183.00 | 187.00 | 183.00 | 183.60 | 183.60 | 0.33% | 782 |
| Mar 3, 2026 | 185.00 | 185.00 | 182.60 | 183.00 | 183.00 | -1.08% | 7,155 |
| Mar 2, 2026 | 185.00 | 187.60 | 184.00 | 185.00 | 185.00 | - | 1,019 |
| Feb 27, 2026 | 185.00 | 187.40 | 183.00 | 185.00 | 185.00 | 1.09% | 1,534 |
| Feb 26, 2026 | 193.20 | 195.00 | 181.20 | 183.00 | 183.00 | -4.79% | 10,713 |
| Feb 25, 2026 | 190.60 | 195.00 | 190.60 | 192.20 | 192.20 | -0.41% | 2,023 |
| Feb 24, 2026 | 192.40 | 194.00 | 190.20 | 193.00 | 193.00 | -0.52% | 2,293 |
| Feb 23, 2026 | 196.00 | 197.00 | 192.20 | 194.00 | 194.00 | -0.51% | 2,439 |
| Feb 20, 2026 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | -1.32% | 3,261 |
| Feb 19, 2026 | 193.20 | 197.60 | 192.80 | 197.60 | 197.60 | 1.33% | 1,894 |
| Feb 18, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 392 |
| Feb 17, 2026 | 195.00 | 195.20 | 192.20 | 193.00 | 193.00 | -1.03% | 1,975 |
| Feb 16, 2026 | 198.80 | 198.80 | 192.60 | 195.00 | 195.00 | -2.50% | 1,221 |
| Feb 13, 2026 | 195.40 | 201.00 | 195.40 | 200.00 | 200.00 | 2.35% | 1,661 |
| Feb 12, 2026 | 195.20 | 197.80 | 195.20 | 195.40 | 195.40 | 0.21% | 406 |
| Feb 11, 2026 | 192.20 | 197.40 | 191.00 | 195.00 | 195.00 | -1.12% | 1,243 |
| Feb 10, 2026 | 197.00 | 199.00 | 192.00 | 197.20 | 197.20 | 0.92% | 4,415 |
| Feb 9, 2026 | 196.80 | 197.00 | 193.00 | 195.40 | 195.40 | -0.91% | 1,440 |
| Feb 6, 2026 | 199.20 | 200.00 | 196.00 | 197.20 | 197.20 | -1.00% | 1,055 |
| Feb 5, 2026 | 199.60 | 200.00 | 196.80 | 199.20 | 199.20 | -0.40% | 2,180 |
| Feb 4, 2026 | 206.50 | 206.50 | 199.60 | 200.00 | 200.00 | -3.15% | 7,694 |
| Feb 3, 2026 | 203.50 | 207.00 | 203.50 | 206.50 | 206.50 | 1.23% | 722 |
| Feb 2, 2026 | 207.00 | 208.50 | 201.50 | 204.00 | 204.00 | -1.92% | 1,266 |
| Jan 30, 2026 | 202.50 | 208.00 | 202.50 | 208.00 | 208.00 | 2.46% | 1,646 |
| Jan 29, 2026 | 207.00 | 210.50 | 202.00 | 203.00 | 203.00 | -2.40% | 396 |
| Jan 28, 2026 | 207.00 | 208.00 | 202.50 | 208.00 | 208.00 | 0.73% | 420 |
| Jan 27, 2026 | 210.50 | 212.50 | 205.00 | 206.50 | 206.50 | -1.20% | 1,514 |
| Jan 26, 2026 | 212.50 | 214.50 | 208.00 | 209.00 | 209.00 | -1.65% | 1,788 |
| Jan 23, 2026 | 214.00 | 214.00 | 211.50 | 212.50 | 212.50 | 0.95% | 662 |
| Jan 22, 2026 | 212.00 | 213.50 | 210.50 | 210.50 | 210.50 | -0.24% | 1,916 |
| Jan 21, 2026 | 213.50 | 214.00 | 209.00 | 211.00 | 211.00 | -0.94% | 1,353 |
| Jan 20, 2026 | 214.50 | 214.50 | 210.00 | 213.00 | 213.00 | -0.47% | 452 |
| Jan 19, 2026 | 212.50 | 215.00 | 210.50 | 214.00 | 214.00 | -0.47% | 1,020 |
| Jan 16, 2026 | 214.50 | 218.00 | 212.00 | 215.00 | 215.00 | -0.23% | 2,359 |
| Jan 15, 2026 | 213.00 | 216.50 | 213.00 | 215.50 | 215.50 | 0.70% | 894 |
| Jan 14, 2026 | 212.50 | 215.00 | 212.50 | 214.00 | 214.00 | -0.70% | 717 |
| Jan 13, 2026 | 216.50 | 218.00 | 210.50 | 215.50 | 215.50 | -1.37% | 1,769 |