Kakel Max AB (publ) (STO:KAKEL)
Sweden · Delayed Price · Currency is SEK 10.60
-0.40 (-3.64%)
Oct 14, 2026, 5:24 PM CET
Kakel Max AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -3.64% | 4,606 |
| Oct 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 54 |
| Oct 12, 2026 | 11.70 | 11.70 | 10.90 | 11.30 | 11.30 | -0.88% | 4,322 |
| Oct 9, 2026 | 10.80 | 11.50 | 10.80 | 11.40 | 11.40 | 0.88% | 3,057 |
| Oct 8, 2026 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | - | 1,276 |
| Oct 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 500 |
| Oct 6, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 0.91% | 700 |
| Oct 5, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - | 65 |
| Oct 2, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - | 219 |
| Oct 1, 2026 | 10.40 | 11.20 | 10.40 | 11.00 | 11.00 | - | 2,218 |
| Sep 30, 2026 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | - | 1,768 |
| Sep 29, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - | 788 |
| Sep 28, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | -1.79% | 1,763 |
| Sep 25, 2026 | 10.50 | 11.40 | 10.50 | 11.20 | 11.20 | 1.82% | 779 |
| Sep 23, 2026 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | - | 443 |
| Sep 21, 2026 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 0.92% | 1,559 |
| Sep 18, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 515 |
| Sep 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2,230 |
| Sep 16, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 4,338 |
| Sep 15, 2026 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -3.67% | 3,330 |
| Sep 14, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 308 |
| Sep 10, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - | 468 |
| Sep 9, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - | 398 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | 606 |
| Sep 7, 2026 | 10.40 | 10.80 | 10.30 | 10.70 | 10.70 | -0.93% | 2,436 |
| 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 |