KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 247.00
0.00 (0.00%)
Nov 2, 2026, 5:29 PM CET
KABE Group AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 248.00 | 250.00 | 247.00 | 247.00 | 247.00 | - | 5,040 |
| Oct 30, 2026 | 245.00 | 248.00 | 244.00 | 247.00 | 247.00 | 0.82% | 1,852 |
| Oct 29, 2026 | 243.00 | 246.00 | 242.00 | 245.00 | 245.00 | 0.82% | 2,653 |
| Oct 28, 2026 | 241.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.67% | 2,143 |
| Oct 27, 2026 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | -0.42% | 691 |
| Oct 26, 2026 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.41% | 1,230 |
| Oct 23, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | -0.82% | 879 |
| Oct 22, 2026 | 240.00 | 246.00 | 239.00 | 243.00 | 243.00 | 1.25% | 1,969 |
| Oct 21, 2026 | 235.00 | 243.00 | 235.00 | 240.00 | 240.00 | 1.27% | 4,251 |
| Oct 20, 2026 | 236.00 | 237.00 | 232.00 | 237.00 | 237.00 | 0.85% | 2,176 |
| Oct 19, 2026 | 235.00 | 236.00 | 232.00 | 235.00 | 235.00 | -0.42% | 1,918 |
| Oct 16, 2026 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | 0.43% | 1,113 |
| Oct 15, 2026 | 236.00 | 237.00 | 231.00 | 235.00 | 235.00 | 1.29% | 4,995 |
| Oct 14, 2026 | 237.00 | 239.00 | 229.00 | 232.00 | 232.00 | -2.52% | 6,277 |
| Oct 13, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 1,851 |
| Oct 12, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.65% | 3,893 |
| Oct 9, 2026 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1.26% | 2,346 |
| Oct 8, 2026 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | -2.05% | 2,375 |
| Oct 7, 2026 | 244.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 3,430 |
| Oct 6, 2026 | 239.00 | 244.00 | 239.00 | 244.00 | 244.00 | 2.52% | 1,564 |
| Oct 5, 2026 | 245.00 | 247.00 | 238.00 | 238.00 | 238.00 | -2.86% | 4,920 |
| Oct 2, 2026 | 246.00 | 247.00 | 243.00 | 245.00 | 245.00 | - | 4,128 |
| Oct 1, 2026 | 247.00 | 247.00 | 241.00 | 245.00 | 245.00 | 0.41% | 3,332 |
| Sep 30, 2026 | 247.00 | 248.00 | 243.00 | 244.00 | 244.00 | -1.21% | 1,812 |
| Sep 29, 2026 | 240.00 | 247.00 | 239.00 | 247.00 | 247.00 | 1.65% | 6,123 |
| Sep 28, 2026 | 244.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.41% | 7,520 |
| Sep 25, 2026 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 4,542 |
| Sep 24, 2026 | 240.00 | 243.00 | 237.00 | 240.00 | 240.00 | 3.00% | 9,159 |
| Sep 23, 2026 | 233.00 | 240.00 | 233.00 | 233.00 | 233.00 | -1.27% | 3,264 |
| Sep 22, 2026 | 233.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1.72% | 2,789 |
| Sep 21, 2026 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.93% | 3,440 |
| Sep 18, 2026 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | 0.84% | 3,335 |
| Sep 17, 2026 | 236.00 | 241.00 | 236.00 | 237.00 | 237.00 | 1.28% | 1,554 |
| Sep 16, 2026 | 236.00 | 240.00 | 233.00 | 234.00 | 234.00 | 0.43% | 3,952 |
| Sep 15, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 3.10% | 3,985 |
| Sep 14, 2026 | 236.00 | 239.00 | 224.00 | 226.00 | 226.00 | -3.83% | 12,339 |
| Sep 11, 2026 | 241.00 | 241.00 | 233.00 | 235.00 | 235.00 | -2.89% | 1,512 |
| Sep 10, 2026 | 243.00 | 247.00 | 242.00 | 242.00 | 242.00 | -0.41% | 1,742 |
| Sep 9, 2026 | 248.00 | 251.00 | 243.00 | 243.00 | 243.00 | -1.62% | 3,454 |
| Sep 8, 2026 | 248.00 | 250.00 | 246.00 | 247.00 | 247.00 | - | 3,966 |
| Sep 7, 2026 | 247.00 | 249.00 | 243.00 | 247.00 | 247.00 | - | 6,444 |
| Sep 4, 2026 | 248.00 | 249.00 | 244.00 | 247.00 | 247.00 | 0.82% | 2,587 |
| Sep 3, 2026 | 245.00 | 251.00 | 242.00 | 245.00 | 245.00 | -0.81% | 9,070 |
| Sep 2, 2026 | 239.00 | 251.00 | 236.00 | 247.00 | 247.00 | 3.78% | 22,037 |
| Sep 1, 2026 | 228.00 | 239.00 | 228.00 | 238.00 | 238.00 | 3.03% | 14,243 |
| Aug 31, 2026 | 228.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.43% | 2,010 |
| Aug 28, 2026 | 225.00 | 231.00 | 223.00 | 230.00 | 230.00 | 2.22% | 6,800 |
| Aug 27, 2026 | 228.00 | 231.00 | 224.00 | 225.00 | 225.00 | -1.75% | 6,795 |
| Aug 26, 2026 | 231.00 | 231.00 | 226.00 | 229.00 | 229.00 | -0.87% | 6,102 |
| Aug 25, 2026 | 233.00 | 234.00 | 231.00 | 231.00 | 231.00 | -1.28% | 4,548 |