Kakel Max AB (publ) (STO:KAKEL)
Sweden · Delayed Price · Currency is SEK 9.25
+0.15 (1.65%)
Sep 17, 2025, 11:29 AM CET
Kakel Max AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.65% | 4,051 |
| Sep 16, 2025 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | - | 7,737 |
| Sep 15, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.68% | 2,000 |
| Sep 12, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -2.72% | 2,108 |
| Sep 11, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 2.79% | 7,040 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -1.10% | 2,300 |
| Sep 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 8, 2025 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 0.56% | 1,335 |
| Sep 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 150 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 150 |
| Sep 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | 154 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 29, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -1.66% | 2,517 |
| Aug 28, 2025 | 9.00 | 9.10 | 8.90 | 9.05 | 9.05 | 0.56% | 1,898 |
| Aug 27, 2025 | 9.05 | 9.15 | 9.00 | 9.00 | 9.00 | -0.55% | 2,500 |
| Aug 26, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -2.16% | 5,980 |
| Aug 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 22, 2025 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -2.12% | 3,833 |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 19, 2025 | 9.25 | 9.70 | 9.25 | 9.45 | 9.45 | 5.00% | 16,254 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1,877 |
| Aug 15, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.69% | 4,169 |
| Aug 14, 2025 | 9.25 | 9.25 | 8.70 | 8.90 | 8.90 | -1.11% | 1,937 |
| Aug 13, 2025 | 8.80 | 9.25 | 8.80 | 9.00 | 9.00 | -1.64% | 4,908 |
| Aug 12, 2025 | 9.00 | 9.15 | 8.90 | 9.15 | 9.15 | -2.14% | 600 |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 2,000 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 5 |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 1, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -3.14% | 1,504 |
| Jul 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 200 |
| Jul 30, 2025 | 9.00 | 9.50 | 8.80 | 9.50 | 9.50 | 2.70% | 10,799 |
| Jul 29, 2025 | 9.10 | 9.30 | 9.10 | 9.25 | 9.25 | 0.54% | 11,447 |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 100 |
| Jul 22, 2025 | 9.25 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 303 |
| Jul 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 17, 2025 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | 0.55% | 6,252 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | - | 6,319 |
| Jul 15, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | 2,843 |
| Jul 14, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 3.37% | 5,128 |
| Jul 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |