KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 185.00
+1.50 (0.82%)
May 26, 2026, 3:43 PM CET
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 190.00 | 190.00 | 186.50 | 187.00 | 187.00 | -0.80% | 1,151 |
| May 20, 2026 | 189.50 | 193.00 | 187.00 | 188.50 | 188.50 | -0.26% | 2,794 |
| May 19, 2026 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.82% | 561 |
| May 18, 2026 | 192.00 | 192.50 | 186.50 | 192.50 | 192.50 | 1.32% | 1,777 |
| May 15, 2026 | 191.00 | 195.50 | 190.00 | 190.00 | 190.00 | -0.52% | 10,161 |
| May 13, 2026 | 194.00 | 194.50 | 191.00 | 191.00 | 191.00 | -0.78% | 10,474 |
| May 12, 2026 | 180.50 | 199.00 | 180.50 | 194.50 | 192.50 | 8.96% | 35,965 |
| May 11, 2026 | 178.00 | 183.00 | 176.50 | 178.50 | 176.66 | 0.56% | 4,106 |
| May 8, 2026 | 180.50 | 183.00 | 177.50 | 177.50 | 175.67 | -2.74% | 2,486 |
| May 7, 2026 | 179.50 | 183.00 | 179.50 | 182.50 | 180.62 | 0.55% | 435 |
| May 6, 2026 | 179.50 | 181.50 | 176.50 | 181.50 | 179.63 | 1.40% | 1,271 |
| May 5, 2026 | 180.00 | 180.00 | 176.50 | 179.00 | 177.16 | 1.70% | 823 |
| May 4, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 174.19 | -0.85% | 319 |
| Apr 30, 2026 | 179.00 | 179.00 | 175.00 | 177.50 | 175.67 | -0.28% | 86 |
| Apr 29, 2026 | 178.50 | 179.50 | 175.50 | 178.00 | 176.17 | -0.84% | 714 |
| Apr 28, 2026 | 179.50 | 179.50 | 177.00 | 179.50 | 177.65 | -0.28% | 182 |
| Apr 27, 2026 | 174.50 | 180.00 | 174.50 | 180.00 | 178.15 | 1.98% | 229 |
| Apr 24, 2026 | 176.50 | 179.00 | 172.50 | 176.50 | 174.69 | - | 1,598 |
| Apr 23, 2026 | 177.50 | 180.00 | 176.50 | 176.50 | 174.69 | -0.56% | 573 |
| Apr 22, 2026 | 179.00 | 179.50 | 176.50 | 177.50 | 175.67 | -1.11% | 1,572 |
| Apr 21, 2026 | 182.00 | 182.00 | 177.50 | 179.50 | 177.65 | -0.28% | 2,597 |
| Apr 20, 2026 | 179.00 | 182.50 | 178.00 | 180.00 | 178.15 | -2.17% | 3,363 |
| Apr 17, 2026 | 180.50 | 184.00 | 180.00 | 184.00 | 182.11 | 2.22% | 4,559 |
| Apr 16, 2026 | 183.50 | 183.50 | 178.50 | 180.00 | 178.15 | - | 1,970 |
| Apr 15, 2026 | 181.50 | 181.50 | 178.00 | 180.00 | 178.15 | -0.55% | 3,214 |
| Apr 14, 2026 | 177.00 | 181.00 | 177.00 | 181.00 | 179.14 | 0.56% | 7,853 |
| Apr 13, 2026 | 179.50 | 186.00 | 179.00 | 180.00 | 178.15 | 1.69% | 2,275 |
| Apr 10, 2026 | 178.00 | 179.50 | 176.00 | 177.00 | 175.18 | - | 2,400 |
| Apr 9, 2026 | 180.50 | 183.00 | 177.00 | 177.00 | 175.18 | -2.75% | 1,040 |
| Apr 8, 2026 | 180.50 | 184.00 | 178.50 | 182.00 | 180.13 | 2.54% | 1,867 |
| Apr 7, 2026 | 174.00 | 179.50 | 173.00 | 177.50 | 175.67 | 1.89% | 1,456 |
| Apr 2, 2026 | 182.80 | 182.80 | 172.60 | 174.20 | 172.41 | -2.13% | 927 |
| Apr 1, 2026 | 171.00 | 184.00 | 171.00 | 178.00 | 176.17 | 3.97% | 2,831 |
| Mar 31, 2026 | 170.00 | 174.60 | 170.00 | 171.20 | 169.44 | 0.12% | 1,770 |
| Mar 30, 2026 | 171.00 | 172.00 | 168.20 | 171.00 | 169.24 | 0.59% | 1,337 |
| Mar 27, 2026 | 170.20 | 170.20 | 167.80 | 170.00 | 168.25 | -0.12% | 540 |
| Mar 26, 2026 | 175.00 | 175.00 | 169.20 | 170.20 | 168.45 | -1.85% | 1,781 |
| Mar 25, 2026 | 171.00 | 175.00 | 169.80 | 173.40 | 171.62 | 1.40% | 876 |
| Mar 24, 2026 | 172.40 | 173.00 | 169.60 | 171.00 | 169.24 | - | 397 |
| Mar 23, 2026 | 171.00 | 172.40 | 167.60 | 171.00 | 169.24 | -2.17% | 4,670 |
| Mar 20, 2026 | 173.00 | 174.80 | 170.00 | 174.80 | 173.00 | 1.16% | 1,494 |
| Mar 19, 2026 | 173.80 | 174.00 | 170.00 | 172.80 | 171.02 | -0.23% | 2,181 |
| Mar 18, 2026 | 175.20 | 176.80 | 173.20 | 173.20 | 171.42 | 0.12% | 1,184 |
| Mar 17, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 171.22 | -2.26% | 2,645 |
| Mar 16, 2026 | 178.20 | 178.20 | 176.00 | 177.00 | 175.18 | 0.23% | 360 |
| Mar 13, 2026 | 179.00 | 181.00 | 176.60 | 176.60 | 174.78 | -1.78% | 1,407 |
| Mar 12, 2026 | 180.20 | 180.20 | 177.20 | 179.80 | 177.95 | -0.11% | 904 |