Kakel Max AB (publ) (STO:KAKEL)
Sweden · Delayed Price · Currency is SEK 10.80
+0.20 (1.89%)
Sep 4, 2026, 4:45 PM CET
Kakel Max AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.90 | 10.90 | 10.40 | 10.80 | 10.80 | 1.89% | 397 |
| Sep 3, 2026 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | -1.85% | 3,659 |
| Sep 2, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | -0.92% | 2,837 |
| Sep 1, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - | 1,395 |
| Aug 31, 2026 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | -3.54% | 3,672 |
| Aug 28, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 1.80% | 2,497 |
| Aug 27, 2026 | 11.60 | 11.60 | 10.70 | 11.10 | 11.10 | -1.77% | 3,940 |
| Aug 26, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 1,480 |
| Aug 25, 2026 | 11.40 | 11.70 | 10.90 | 11.20 | 11.20 | - | 12,946 |
| Aug 24, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 3,783 |
| Aug 21, 2026 | 11.10 | 11.80 | 11.10 | 11.60 | 11.60 | 1.75% | 8,174 |
| Aug 20, 2026 | 12.00 | 12.90 | 11.20 | 11.40 | 11.40 | -0.87% | 5,087 |
| Aug 19, 2026 | 11.50 | 11.90 | 11.00 | 11.50 | 11.50 | - | 10,955 |
| Aug 18, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 2.68% | 2,291 |
| Aug 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 3,100 |
| Aug 14, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 1.79% | 7,833 |
| Aug 13, 2026 | 11.40 | 11.40 | 10.70 | 11.20 | 11.20 | 0.90% | 8,521 |
| Aug 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4 |
| Aug 6, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 1,646 |
| Aug 5, 2026 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 4,397 |
| Aug 4, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 2,539 |
| Aug 3, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 517 |
| Jul 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 233 |
| Jul 29, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 700 |
| Jul 28, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - | 1,253 |
| Jul 24, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 695 |
| Jul 23, 2026 | 10.40 | 10.80 | 9.80 | 10.80 | 10.80 | - | 2,678 |
| Jul 22, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 934 |
| Jul 20, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 283 |
| Jul 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 1,811 |
| Jul 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 520 |
| Jul 9, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | 455 |
| Jul 8, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 7 |
| Jul 3, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - | 502 |
| Jun 29, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | -2.68% | 1,207 |
| Jun 26, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 4.67% | 4,863 |
| Jun 25, 2026 | 10.20 | 12.00 | 10.00 | 10.70 | 10.70 | -4.46% | 18,855 |
| Jun 24, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | -1.75% | 3,413 |
| Jun 23, 2026 | 10.30 | 11.40 | 10.00 | 11.40 | 11.40 | 4.59% | 11,450 |
| Jun 22, 2026 | 10.30 | 11.00 | 10.30 | 10.90 | 10.90 | -2.68% | 10,449 |
| Jun 17, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | 2,273 |
| Jun 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 176 |
| Jun 12, 2026 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 2,877 |
| Jun 8, 2026 | 10.10 | 11.20 | 10.10 | 10.90 | 10.90 | -1.80% | 2,192 |
| Jun 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | 500 |
| Jun 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 742 |
| Jun 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 1,867 |
| Jun 1, 2026 | 10.30 | 10.70 | 10.20 | 10.70 | 10.70 | 1.90% | 3,806 |
| May 29, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | 4,474 |
| May 28, 2026 | 10.10 | 10.50 | 9.80 | 10.40 | 10.40 | -0.95% | 14,634 |