KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 210.00
-4.00 (-1.87%)
Jan 20, 2026, 2:36 PM CET
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 214.00 | 218.50 | 213.00 | 218.50 | 218.50 | 2.58% | 356 |
| Jan 9, 2026 | 214.00 | 215.50 | 212.50 | 213.00 | 213.00 | -0.47% | 3,061 |
| Jan 8, 2026 | 216.50 | 217.00 | 213.00 | 214.00 | 214.00 | 0.23% | 1,786 |
| Jan 7, 2026 | 213.50 | 216.00 | 212.00 | 213.50 | 213.50 | -0.23% | 3,710 |
| Jan 5, 2026 | 213.50 | 222.00 | 213.00 | 214.00 | 214.00 | -3.82% | 1,476 |
| Jan 2, 2026 | 213.50 | 229.50 | 211.00 | 222.50 | 222.50 | 4.95% | 4,110 |
| Dec 30, 2025 | 205.00 | 214.00 | 205.00 | 212.00 | 212.00 | 2.91% | 3,077 |
| Dec 29, 2025 | 205.50 | 206.50 | 204.00 | 206.00 | 206.00 | - | 896 |
| Dec 23, 2025 | 206.00 | 206.50 | 205.00 | 206.00 | 206.00 | 0.73% | 387 |
| Dec 22, 2025 | 207.00 | 207.50 | 204.00 | 204.50 | 204.50 | -0.97% | 800 |
| Dec 19, 2025 | 204.50 | 206.50 | 202.50 | 206.50 | 206.50 | 0.98% | 632 |
| Dec 18, 2025 | 205.00 | 206.00 | 204.00 | 204.50 | 204.50 | -0.24% | 990 |
| Dec 17, 2025 | 207.50 | 207.50 | 204.00 | 205.00 | 205.00 | 0.24% | 547 |
| Dec 16, 2025 | 204.50 | 206.50 | 204.00 | 204.50 | 204.50 | - | 1,164 |
| Dec 15, 2025 | 204.00 | 204.50 | 200.00 | 204.50 | 204.50 | 0.25% | 1,205 |
| Dec 12, 2025 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | -0.97% | 1,494 |
| Dec 11, 2025 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,562 |
| Dec 10, 2025 | 204.50 | 206.00 | 204.00 | 206.00 | 206.00 | 0.73% | 223 |
| Dec 9, 2025 | 204.00 | 206.50 | 202.00 | 204.50 | 204.50 | -0.24% | 589 |
| Dec 8, 2025 | 203.50 | 205.50 | 202.50 | 205.00 | 205.00 | -0.49% | 873 |
| Dec 5, 2025 | 203.00 | 207.00 | 200.50 | 206.00 | 206.00 | 1.23% | 2,450 |
| Dec 4, 2025 | 200.50 | 204.00 | 200.50 | 203.50 | 203.50 | -0.25% | 1,461 |
| Dec 3, 2025 | 203.00 | 204.50 | 200.00 | 204.00 | 204.00 | 0.49% | 1,521 |
| Dec 2, 2025 | 200.50 | 205.00 | 200.50 | 203.00 | 203.00 | 0.74% | 2,733 |
| Dec 1, 2025 | 202.50 | 207.50 | 201.00 | 201.50 | 201.50 | -0.49% | 4,401 |
| Nov 28, 2025 | 202.00 | 205.50 | 201.50 | 202.50 | 202.50 | 0.25% | 753 |
| Nov 27, 2025 | 203.00 | 206.50 | 202.00 | 202.00 | 202.00 | -0.25% | 2,093 |
| Nov 26, 2025 | 205.00 | 208.00 | 199.40 | 202.50 | 202.50 | -1.22% | 7,478 |
| Nov 25, 2025 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 1,239 |
| Nov 24, 2025 | 205.50 | 209.00 | 203.50 | 204.00 | 204.00 | -0.97% | 3,052 |
| Nov 21, 2025 | 211.50 | 211.50 | 205.00 | 206.00 | 206.00 | -2.83% | 2,037 |
| Nov 20, 2025 | 211.50 | 212.50 | 205.00 | 212.00 | 212.00 | -0.93% | 5,938 |
| Nov 19, 2025 | 216.50 | 217.00 | 211.00 | 214.00 | 214.00 | -0.47% | 1,892 |
| Nov 18, 2025 | 217.50 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 2,340 |
| Nov 17, 2025 | 217.00 | 222.50 | 216.00 | 220.00 | 220.00 | 1.85% | 1,619 |
| Nov 14, 2025 | 216.50 | 218.00 | 215.00 | 216.00 | 216.00 | -0.23% | 446 |
| Nov 13, 2025 | 218.00 | 221.00 | 216.00 | 216.50 | 216.50 | -1.37% | 2,213 |
| Nov 12, 2025 | 221.50 | 221.50 | 216.00 | 219.50 | 219.50 | -0.68% | 748 |
| Nov 11, 2025 | 217.50 | 222.50 | 216.00 | 221.00 | 219.00 | 1.84% | 2,245 |
| Nov 10, 2025 | 213.50 | 217.00 | 213.50 | 217.00 | 215.04 | 0.46% | 1,839 |
| Nov 7, 2025 | 216.00 | 218.50 | 211.00 | 216.00 | 214.05 | -1.37% | 2,695 |
| Nov 6, 2025 | 216.00 | 222.00 | 215.00 | 219.00 | 217.02 | 1.39% | 4,193 |
| Nov 5, 2025 | 233.00 | 239.00 | 199.20 | 216.00 | 214.05 | -6.09% | 23,164 |
| Nov 4, 2025 | 229.50 | 235.00 | 229.50 | 230.00 | 227.92 | -0.43% | 2,518 |