KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 188.00
0.00 (0.00%)
Jul 31, 2026, 5:29 PM CET
KABE Group AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 190.50 | 190.50 | 185.50 | 189.50 | 189.50 | 1.07% | 753 |
| Jul 2, 2026 | 191.00 | 191.00 | 185.00 | 187.50 | 187.50 | -1.83% | 433 |
| Jul 1, 2026 | 182.00 | 193.00 | 182.00 | 191.00 | 191.00 | 4.66% | 4,729 |
| Jun 30, 2026 | 181.00 | 185.00 | 180.50 | 182.50 | 182.50 | -0.54% | 2,315 |
| Jun 29, 2026 | 177.00 | 183.50 | 177.00 | 183.50 | 183.50 | 1.66% | 1,322 |
| Jun 26, 2026 | 178.50 | 180.50 | 175.50 | 180.50 | 180.50 | 1.40% | 1,167 |
| Jun 25, 2026 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | -0.56% | 3,169 |
| Jun 24, 2026 | 180.00 | 180.50 | 177.50 | 179.00 | 179.00 | -0.56% | 1,018 |
| Jun 23, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 323 |
| Jun 22, 2026 | 182.50 | 182.50 | 179.00 | 180.00 | 180.00 | -1.37% | 596 |
| Jun 18, 2026 | 183.00 | 183.00 | 180.00 | 182.50 | 182.50 | 1.11% | 2,740 |
| Jun 17, 2026 | 182.50 | 183.00 | 180.00 | 180.50 | 180.50 | -0.82% | 1,499 |
| Jun 16, 2026 | 182.00 | 183.00 | 178.00 | 182.00 | 182.00 | -0.55% | 1,694 |
| Jun 15, 2026 | 181.50 | 183.00 | 178.00 | 183.00 | 183.00 | 2.81% | 1,194 |
| Jun 12, 2026 | 178.50 | 180.50 | 177.00 | 178.00 | 178.00 | 0.28% | 1,708 |
| Jun 11, 2026 | 181.50 | 184.00 | 177.50 | 177.50 | 177.50 | -1.93% | 1,322 |
| Jun 10, 2026 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | 4.93% | 4,513 |
| Jun 9, 2026 | 177.00 | 179.00 | 172.50 | 172.50 | 172.50 | -1.15% | 2,198 |
| Jun 8, 2026 | 177.00 | 177.50 | 174.50 | 174.50 | 174.50 | -0.85% | 2,598 |
| Jun 5, 2026 | 180.00 | 180.50 | 175.00 | 176.00 | 176.00 | -0.28% | 4,380 |
| Jun 4, 2026 | 178.50 | 179.00 | 176.50 | 176.50 | 176.50 | -0.84% | 2,160 |
| Jun 3, 2026 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 5,542 |
| Jun 2, 2026 | 182.00 | 184.50 | 179.00 | 179.00 | 179.00 | - | 990 |
| Jun 1, 2026 | 180.50 | 182.00 | 176.00 | 179.00 | 179.00 | -0.56% | 63,471 |
| May 29, 2026 | 185.00 | 185.50 | 180.00 | 180.00 | 180.00 | -1.37% | 5,308 |
| May 28, 2026 | 190.00 | 190.00 | 182.50 | 182.50 | 182.50 | -1.88% | 586 |
| May 27, 2026 | 184.50 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 2,909 |
| May 26, 2026 | 183.00 | 185.50 | 181.00 | 183.00 | 183.00 | -0.27% | 145 |
| May 25, 2026 | 184.50 | 187.00 | 182.50 | 183.50 | 183.50 | -0.54% | 6,609 |
| May 22, 2026 | 187.00 | 189.50 | 181.50 | 184.50 | 184.50 | -1.34% | 4,202 |