KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 235.00
-7.00 (-2.89%)
Sep 11, 2026, 5:29 PM CET
KABE Group AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 232.00 | 235.00 | 231.00 | 234.00 | 234.00 | 1.74% | 3,764 |
| Aug 21, 2026 | 235.00 | 238.00 | 227.00 | 230.00 | 230.00 | -2.13% | 8,597 |
| Aug 20, 2026 | 211.00 | 240.00 | 205.00 | 235.00 | 235.00 | 14.63% | 50,609 |
| Aug 19, 2026 | 201.00 | 211.00 | 201.00 | 205.00 | 205.00 | 1.49% | 2,062 |
| Aug 18, 2026 | 208.00 | 213.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,923 |
| Aug 17, 2026 | 211.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.37% | 1,851 |
| Aug 14, 2026 | 212.00 | 214.00 | 205.00 | 211.00 | 211.00 | - | 1,782 |
| Aug 13, 2026 | 211.00 | 214.00 | 208.00 | 211.00 | 211.00 | - | 846 |
| Aug 12, 2026 | 211.00 | 212.00 | 207.00 | 211.00 | 211.00 | 0.48% | 1,228 |
| Aug 11, 2026 | 209.00 | 211.00 | 205.00 | 210.00 | 210.00 | 2.94% | 1,652 |
| Aug 10, 2026 | 213.00 | 214.00 | 203.00 | 204.00 | 204.00 | -3.77% | 5,313 |
| Aug 7, 2026 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | -2.30% | 2,058 |
| Aug 6, 2026 | 212.00 | 219.00 | 211.00 | 217.00 | 217.00 | 3.83% | 14,947 |
| Aug 5, 2026 | 199.50 | 212.00 | 199.00 | 209.00 | 209.00 | 4.50% | 9,341 |
| Aug 4, 2026 | 195.50 | 200.00 | 195.50 | 200.00 | 200.00 | 2.56% | 2,638 |
| Aug 3, 2026 | 188.00 | 201.00 | 187.00 | 195.00 | 195.00 | 3.72% | 6,222 |
| Jul 31, 2026 | 185.50 | 188.50 | 185.50 | 188.00 | 188.00 | - | 1,990 |
| Jul 30, 2026 | 187.50 | 188.50 | 185.00 | 188.00 | 188.00 | - | 1,235 |
| Jul 29, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | - | 312 |
| Jul 28, 2026 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | -0.53% | 3,174 |
| Jul 27, 2026 | 186.00 | 189.50 | 186.00 | 189.00 | 189.00 | 1.61% | 348 |
| Jul 24, 2026 | 184.50 | 187.50 | 184.50 | 186.00 | 186.00 | 0.27% | 848 |
| Jul 23, 2026 | 185.00 | 187.50 | 185.00 | 185.50 | 185.50 | -0.80% | 137 |
| Jul 22, 2026 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | -0.53% | 1,712 |
| Jul 21, 2026 | 187.00 | 188.00 | 186.50 | 188.00 | 188.00 | 0.80% | 783 |
| Jul 20, 2026 | 191.50 | 194.00 | 185.00 | 186.50 | 186.50 | -1.32% | 1,237 |
| Jul 17, 2026 | 188.00 | 192.00 | 188.00 | 189.00 | 189.00 | 0.53% | 260 |
| Jul 16, 2026 | 188.00 | 191.50 | 187.00 | 188.00 | 188.00 | -2.08% | 320 |
| Jul 15, 2026 | 191.00 | 193.50 | 188.00 | 192.00 | 192.00 | 1.05% | 1,229 |
| Jul 14, 2026 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.81% | 362 |
| Jul 13, 2026 | 192.50 | 194.50 | 188.50 | 193.50 | 193.50 | 0.78% | 1,609 |
| Jul 10, 2026 | 192.00 | 193.50 | 191.00 | 192.00 | 192.00 | 0.26% | 1,983 |
| Jul 9, 2026 | 191.00 | 192.50 | 191.00 | 191.50 | 191.50 | 0.26% | 480 |
| Jul 8, 2026 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.79% | 1,363 |
| Jul 7, 2026 | 193.50 | 193.50 | 189.50 | 189.50 | 189.50 | -2.07% | 514 |
| Jul 6, 2026 | 189.50 | 193.50 | 189.50 | 193.50 | 193.50 | 2.11% | 1,996 |