KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 179.00
+3.00 (1.70%)
At close: May 5, 2026
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 180.00 | 180.00 | 176.50 | 179.00 | 179.00 | 1.70% | 823 |
| May 4, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.85% | 319 |
| Apr 30, 2026 | 179.00 | 179.00 | 175.00 | 177.50 | 177.50 | -0.28% | 86 |
| Apr 29, 2026 | 178.50 | 179.50 | 175.50 | 178.00 | 178.00 | -0.84% | 714 |
| Apr 28, 2026 | 179.50 | 179.50 | 177.00 | 179.50 | 179.50 | -0.28% | 182 |
| Apr 27, 2026 | 174.50 | 180.00 | 174.50 | 180.00 | 180.00 | 1.98% | 229 |
| Apr 24, 2026 | 176.50 | 179.00 | 172.50 | 176.50 | 176.50 | - | 1,598 |
| Apr 23, 2026 | 177.50 | 180.00 | 176.50 | 176.50 | 176.50 | -0.56% | 573 |
| Apr 22, 2026 | 179.00 | 179.50 | 176.50 | 177.50 | 177.50 | -1.11% | 1,572 |
| Apr 21, 2026 | 182.00 | 182.00 | 177.50 | 179.50 | 179.50 | -0.28% | 2,597 |
| Apr 20, 2026 | 179.00 | 182.50 | 178.00 | 180.00 | 180.00 | -2.17% | 3,363 |
| Apr 17, 2026 | 180.50 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 4,559 |
| Apr 16, 2026 | 183.50 | 183.50 | 178.50 | 180.00 | 180.00 | - | 1,970 |
| Apr 15, 2026 | 181.50 | 181.50 | 178.00 | 180.00 | 180.00 | -0.55% | 3,214 |
| Apr 14, 2026 | 177.00 | 181.00 | 177.00 | 181.00 | 181.00 | 0.56% | 7,853 |
| Apr 13, 2026 | 179.50 | 186.00 | 179.00 | 180.00 | 180.00 | 1.69% | 2,275 |
| Apr 10, 2026 | 178.00 | 179.50 | 176.00 | 177.00 | 177.00 | - | 2,400 |
| Apr 9, 2026 | 180.50 | 183.00 | 177.00 | 177.00 | 177.00 | -2.75% | 1,040 |
| Apr 8, 2026 | 180.50 | 184.00 | 178.50 | 182.00 | 182.00 | 2.54% | 1,867 |
| Apr 7, 2026 | 174.00 | 179.50 | 173.00 | 177.50 | 177.50 | 1.89% | 1,456 |
| Apr 2, 2026 | 182.80 | 182.80 | 172.60 | 174.20 | 174.20 | -2.13% | 927 |
| Apr 1, 2026 | 171.00 | 184.00 | 171.00 | 178.00 | 178.00 | 3.97% | 2,831 |
| Mar 31, 2026 | 170.00 | 174.60 | 170.00 | 171.20 | 171.20 | 0.12% | 1,770 |
| Mar 30, 2026 | 171.00 | 172.00 | 168.20 | 171.00 | 171.00 | 0.59% | 1,337 |
| Mar 27, 2026 | 170.20 | 170.20 | 167.80 | 170.00 | 170.00 | -0.12% | 540 |
| Mar 26, 2026 | 175.00 | 175.00 | 169.20 | 170.20 | 170.20 | -1.85% | 1,781 |
| Mar 25, 2026 | 171.00 | 175.00 | 169.80 | 173.40 | 173.40 | 1.40% | 876 |
| Mar 24, 2026 | 172.40 | 173.00 | 169.60 | 171.00 | 171.00 | - | 397 |
| Mar 23, 2026 | 171.00 | 172.40 | 167.60 | 171.00 | 171.00 | -2.17% | 4,670 |
| Mar 20, 2026 | 173.00 | 174.80 | 170.00 | 174.80 | 174.80 | 1.16% | 1,458 |
| Mar 19, 2026 | 173.80 | 174.00 | 170.00 | 172.80 | 172.80 | -0.23% | 2,181 |
| Mar 18, 2026 | 175.20 | 176.80 | 173.20 | 173.20 | 173.20 | 0.12% | 1,184 |
| Mar 17, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.26% | 2,645 |
| Mar 16, 2026 | 178.20 | 178.20 | 176.00 | 177.00 | 177.00 | 0.23% | 360 |
| Mar 13, 2026 | 179.00 | 181.00 | 176.60 | 176.60 | 176.60 | -1.78% | 1,407 |
| Mar 12, 2026 | 180.20 | 180.20 | 177.20 | 179.80 | 179.80 | -0.11% | 904 |
| Mar 11, 2026 | 179.60 | 182.40 | 179.60 | 180.00 | 180.00 | -0.11% | 1,693 |
| Mar 10, 2026 | 179.00 | 180.80 | 176.00 | 180.20 | 180.20 | 0.78% | 3,526 |
| Mar 9, 2026 | 188.00 | 188.00 | 176.40 | 178.80 | 178.80 | -3.25% | 4,831 |
| Mar 6, 2026 | 183.80 | 185.20 | 182.00 | 184.80 | 184.80 | 0.54% | 1,857 |
| Mar 5, 2026 | 184.00 | 184.00 | 182.40 | 183.80 | 183.80 | 0.11% | 824 |
| Mar 4, 2026 | 183.00 | 187.00 | 183.00 | 183.60 | 183.60 | 0.33% | 782 |
| Mar 3, 2026 | 185.00 | 185.00 | 182.60 | 183.00 | 183.00 | -1.08% | 7,155 |
| Mar 2, 2026 | 185.00 | 187.60 | 184.00 | 185.00 | 185.00 | - | 1,019 |
| Feb 27, 2026 | 185.00 | 187.40 | 183.00 | 185.00 | 185.00 | 1.09% | 1,534 |
| Feb 26, 2026 | 193.20 | 195.00 | 181.20 | 183.00 | 183.00 | -4.79% | 10,713 |
| Feb 25, 2026 | 190.60 | 195.00 | 190.60 | 192.20 | 192.20 | -0.41% | 2,023 |
| Feb 24, 2026 | 192.40 | 194.00 | 190.20 | 193.00 | 193.00 | -0.52% | 2,293 |
| Feb 23, 2026 | 196.00 | 197.00 | 192.20 | 194.00 | 194.00 | -0.51% | 2,439 |
| Feb 20, 2026 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | -1.32% | 3,261 |