KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 234.00
+4.00 (1.74%)
Aug 24, 2026, 1:54 PM CET
KABE Group AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |