KABE Group AB (publ.) (STO:KABE.B)
Sweden · Delayed Price · Currency is SEK 239.00
-5.00 (-2.05%)
Oct 8, 2026, 3:33 PM CET
KABE Group AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | -2.05% | 2,375 |
| Oct 7, 2026 | 244.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 3,430 |
| Oct 6, 2026 | 239.00 | 244.00 | 239.00 | 244.00 | 244.00 | 2.52% | 1,564 |
| Oct 5, 2026 | 245.00 | 247.00 | 238.00 | 238.00 | 238.00 | -2.86% | 4,920 |
| Oct 2, 2026 | 246.00 | 247.00 | 243.00 | 245.00 | 245.00 | - | 4,128 |
| Oct 1, 2026 | 247.00 | 247.00 | 241.00 | 245.00 | 245.00 | 0.41% | 3,332 |
| Sep 30, 2026 | 247.00 | 248.00 | 243.00 | 244.00 | 244.00 | -1.21% | 1,812 |
| Sep 29, 2026 | 240.00 | 247.00 | 239.00 | 247.00 | 247.00 | 1.65% | 6,123 |
| Sep 28, 2026 | 244.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.41% | 7,520 |
| Sep 25, 2026 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 4,542 |
| Sep 24, 2026 | 240.00 | 243.00 | 237.00 | 240.00 | 240.00 | 3.00% | 9,159 |
| Sep 23, 2026 | 233.00 | 240.00 | 233.00 | 233.00 | 233.00 | -1.27% | 3,264 |
| Sep 22, 2026 | 233.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1.72% | 2,789 |
| Sep 21, 2026 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.93% | 3,440 |
| Sep 18, 2026 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | 0.84% | 3,335 |
| Sep 17, 2026 | 236.00 | 241.00 | 236.00 | 237.00 | 237.00 | 1.28% | 1,554 |
| Sep 16, 2026 | 236.00 | 240.00 | 233.00 | 234.00 | 234.00 | 0.43% | 3,952 |
| Sep 15, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 3.10% | 3,985 |
| Sep 14, 2026 | 236.00 | 239.00 | 224.00 | 226.00 | 226.00 | -3.83% | 12,339 |
| 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 |