Kakel Max AB (publ) (STO:KAKEL)
Sweden · Delayed Price · Currency is SEK 11.20
-0.10 (-0.88%)
At close: Mar 4, 2026
Kakel Max AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.20 | 11.40 | 10.80 | 11.20 | 11.20 | -0.88% | 8,737 |
| Mar 3, 2026 | 12.80 | 12.80 | 11.00 | 11.30 | 11.30 | 0.89% | 4,764 |
| Mar 2, 2026 | 11.10 | 11.80 | 11.00 | 11.20 | 11.20 | -8.20% | 13,169 |
| Feb 27, 2026 | 12.00 | 12.20 | 11.60 | 12.20 | 12.20 | 1.67% | 3,636 |
| Feb 26, 2026 | 12.00 | 12.70 | 11.80 | 12.00 | 12.00 | -3.23% | 9,501 |
| Feb 25, 2026 | 11.80 | 12.40 | 11.30 | 12.40 | 12.40 | 14.81% | 29,765 |
| Feb 24, 2026 | 10.50 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | 780 |
| Feb 23, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | -3.54% | 1,285 |
| Feb 20, 2026 | 11.30 | 11.60 | 11.00 | 11.30 | 11.30 | -3.42% | 5,430 |
| Feb 19, 2026 | 11.40 | 11.70 | 11.00 | 11.70 | 11.70 | - | 31,475 |
| Feb 18, 2026 | 10.80 | 12.90 | 10.80 | 11.70 | 11.70 | -0.85% | 20,001 |
| Feb 17, 2026 | 11.50 | 11.80 | 10.80 | 11.80 | 11.80 | - | 40,954 |
| Feb 16, 2026 | 11.20 | 11.80 | 10.80 | 11.80 | 11.80 | 5.36% | 16,890 |
| Feb 13, 2026 | 10.90 | 12.10 | 10.90 | 11.20 | 11.20 | 3.70% | 9,163 |
| Feb 12, 2026 | 10.00 | 11.10 | 10.00 | 10.80 | 10.80 | 1.89% | 5,539 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.30 | 10.60 | 10.60 | -1.85% | 11,653 |
| Feb 10, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 5.88% | 4,739 |
| Feb 9, 2026 | 10.70 | 10.70 | 9.85 | 10.20 | 10.20 | -1.92% | 22,298 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.20 | 10.40 | 10.40 | - | 4,902 |
| Feb 5, 2026 | 10.20 | 10.60 | 10.00 | 10.40 | 10.40 | 1.96% | 5,533 |
| Feb 4, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 8,046 |
| Feb 3, 2026 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 2.04% | 9,970 |
| Feb 2, 2026 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | -0.51% | 574 |
| Jan 30, 2026 | 9.70 | 9.85 | 9.45 | 9.85 | 9.85 | 2.07% | 2,277 |
| Jan 29, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | -1.53% | 1,047 |
| Jan 28, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | - | 578 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 0.51% | 116 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | - | 103 |
| Jan 23, 2026 | 9.50 | 9.75 | 9.40 | 9.75 | 9.75 | -1.02% | 4,234 |
| Jan 22, 2026 | 10.20 | 10.20 | 9.55 | 9.85 | 9.85 | -1.01% | 703 |
| Jan 21, 2026 | 10.20 | 10.20 | 9.65 | 9.95 | 9.95 | 1.02% | 1,400 |
| Jan 20, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 4.23% | 2,303 |
| Jan 19, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | -0.53% | 479 |
| Jan 16, 2026 | 9.60 | 9.75 | 9.25 | 9.50 | 9.50 | -4.52% | 22,779 |
| Jan 15, 2026 | 9.95 | 9.95 | 9.30 | 9.95 | 9.95 | 0.51% | 1,224 |
| Jan 14, 2026 | 9.55 | 9.90 | 9.20 | 9.90 | 9.90 | 3.66% | 2,840 |
| Jan 13, 2026 | 9.30 | 9.95 | 9.30 | 9.55 | 9.55 | -2.05% | 3,443 |
| Jan 12, 2026 | 9.75 | 10.10 | 9.75 | 9.75 | 9.75 | - | 5,328 |
| Jan 9, 2026 | 9.10 | 9.75 | 9.10 | 9.75 | 9.75 | 4.28% | 16,393 |
| Jan 8, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 1.63% | 215 |
| Jan 7, 2026 | 9.70 | 9.70 | 9.00 | 9.20 | 9.20 | -2.13% | 1,216 |
| Jan 5, 2026 | 9.55 | 9.55 | 9.15 | 9.40 | 9.40 | -0.53% | 14,186 |
| Jan 2, 2026 | 9.00 | 9.45 | 8.85 | 9.45 | 9.45 | 7.39% | 18,457 |
| Dec 30, 2025 | 8.60 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 9,210 |
| Dec 29, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 990 |
| Dec 23, 2025 | 9.30 | 9.45 | 8.90 | 9.00 | 9.00 | -0.55% | 49,891 |
| Dec 22, 2025 | 9.40 | 9.40 | 8.80 | 9.05 | 9.05 | 0.56% | 32,247 |
| Dec 19, 2025 | 9.30 | 9.40 | 8.85 | 9.00 | 9.00 | -0.55% | 27,017 |
| Dec 18, 2025 | 9.60 | 9.60 | 8.90 | 9.05 | 9.05 | -2.69% | 35,660 |
| Dec 17, 2025 | 9.50 | 9.50 | 8.95 | 9.30 | 9.30 | -0.53% | 22,391 |