Kakel Max AB (publ) (STO:KAKEL)
Sweden · Delayed Price · Currency is SEK 11.50
+0.70 (6.48%)
May 21, 2026, 2:38 PM CET
Kakel Max AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11.60 | 11.60 | 10.40 | 10.80 | 10.80 | -6.90% | 21,048 |
| May 19, 2026 | 11.80 | 12.00 | 11.60 | 11.60 | 11.60 | 1.75% | 2,696 |
| May 18, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | - | 287 |
| May 13, 2026 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | 3.64% | 2,260 |
| May 12, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | -1.79% | 191 |
| May 11, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 769 |
| May 8, 2026 | 11.10 | 11.40 | 11.00 | 11.00 | 11.00 | - | 12,197 |
| May 7, 2026 | 11.10 | 11.20 | 10.70 | 11.00 | 11.00 | -3.51% | 8,413 |
| May 6, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 6,168 |
| May 5, 2026 | 13.50 | 13.50 | 10.60 | 11.40 | 11.40 | 0.88% | 10,343 |
| May 4, 2026 | 11.10 | 11.30 | 10.90 | 11.30 | 11.30 | -0.88% | 6,880 |
| Apr 30, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 0.88% | 588 |
| Apr 29, 2026 | 12.10 | 12.20 | 11.10 | 11.30 | 11.30 | -5.83% | 6,383 |
| Apr 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 100 |
| Apr 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 173 |
| Apr 24, 2026 | 11.40 | 11.60 | 10.60 | 11.40 | 11.40 | -3.39% | 4,608 |
| Apr 23, 2026 | 11.30 | 11.80 | 10.50 | 11.80 | 11.80 | 5.36% | 16,530 |
| Apr 22, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 1.82% | 10,274 |
| Apr 21, 2026 | 10.80 | 11.00 | 10.40 | 11.00 | 11.00 | 4.76% | 1,809 |
| Apr 20, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -3.67% | 2,221 |
| Apr 17, 2026 | 10.60 | 11.70 | 10.60 | 10.90 | 10.90 | -0.91% | 5,718 |
| Apr 16, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 5.77% | 2,951 |
| Apr 15, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 5.05% | 663 |
| Apr 14, 2026 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | -1.00% | 7,821 |
| Apr 13, 2026 | 9.65 | 10.00 | 8.90 | 10.00 | 10.00 | - | 38,350 |
| Apr 10, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - | 7,241 |
| Apr 9, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -2.91% | 2,701 |
| Apr 8, 2026 | 9.80 | 10.40 | 9.65 | 10.30 | 10.30 | 1.98% | 12,208 |
| Apr 7, 2026 | 9.80 | 10.30 | 9.60 | 10.10 | 10.10 | - | 71,006 |
| Apr 2, 2026 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 1.00% | 1,070 |
| Apr 1, 2026 | 9.80 | 10.00 | 9.65 | 10.00 | 10.00 | 1.01% | 605 |
| Mar 31, 2026 | 9.55 | 10.00 | 9.55 | 9.90 | 9.90 | -1.00% | 14,861 |
| Mar 30, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | - | 4,244 |
| Mar 25, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | - | 2,268 |
| Mar 24, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | -0.99% | 1,151 |
| Mar 23, 2026 | 9.85 | 10.40 | 9.60 | 10.10 | 10.10 | -3.81% | 11,944 |
| Mar 20, 2026 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | 0.96% | 4,721 |
| Mar 19, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | -0.95% | 641 |
| Mar 18, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 1,407 |
| Mar 17, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -1.87% | 416 |
| Mar 16, 2026 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | -1.83% | 2,132 |
| Mar 13, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | -0.91% | 1,800 |
| Mar 11, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 458 |
| Mar 10, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 187 |
| Mar 9, 2026 | 10.80 | 10.90 | 10.50 | 10.90 | 10.90 | - | 6,728 |
| Mar 5, 2026 | 10.70 | 11.10 | 10.60 | 10.90 | 10.90 | -2.68% | 13,797 |
| 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 |