KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 38.95
+0.90 (2.37%)
At close: Feb 4, 2026
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 38.15 | 40.00 | 36.80 | 38.95 | 38.95 | 2.37% | 2,705 |
| Feb 3, 2026 | 40.10 | 43.35 | 36.60 | 38.05 | 38.05 | -4.88% | 3,326 |
| Feb 2, 2026 | 39.65 | 43.00 | 39.65 | 40.00 | 40.00 | - | 283 |
| Jan 30, 2026 | 38.10 | 40.05 | 38.10 | 40.00 | 40.00 | -3.15% | 302 |
| Jan 29, 2026 | 42.00 | 42.00 | 39.20 | 41.30 | 41.30 | -1.67% | 716 |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.06% | 174 |
| Jan 27, 2026 | 42.50 | 42.50 | 41.40 | 42.45 | 42.45 | -0.47% | 707 |
| Jan 26, 2026 | 40.05 | 43.00 | 40.05 | 42.65 | 42.65 | 4.02% | 1,537 |
| Jan 23, 2026 | 41.00 | 41.00 | 40.05 | 41.00 | 41.00 | -2.26% | 435 |
| Jan 22, 2026 | 43.20 | 43.20 | 41.95 | 41.95 | 41.95 | 1.57% | 744 |
| Jan 21, 2026 | 43.95 | 43.95 | 40.60 | 41.30 | 41.30 | 6.44% | 1,574 |
| Jan 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 68 |
| Jan 19, 2026 | 41.45 | 41.45 | 39.15 | 40.00 | 40.00 | -4.76% | 602 |
| Jan 16, 2026 | 41.05 | 42.00 | 40.45 | 42.00 | 42.00 | - | 155 |
| Jan 15, 2026 | 42.00 | 42.00 | 39.25 | 42.00 | 42.00 | - | 1,487 |
| Jan 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 119 |
| Jan 13, 2026 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | - | 740 |
| Jan 12, 2026 | 42.00 | 42.00 | 38.75 | 42.00 | 42.00 | -2.21% | 890 |
| Jan 9, 2026 | 43.00 | 43.00 | 41.20 | 42.95 | 42.95 | -0.12% | 1,281 |
| Jan 8, 2026 | 45.45 | 45.45 | 43.00 | 43.00 | 43.00 | 0.47% | 1,376 |
| Jan 7, 2026 | 44.65 | 45.55 | 41.15 | 42.80 | 42.80 | -0.81% | 1,499 |
| Jan 2, 2026 | 44.00 | 45.00 | 43.15 | 43.15 | 43.15 | 2.98% | 1,987 |
| Dec 30, 2025 | 39.00 | 41.95 | 38.05 | 41.90 | 41.90 | 5.14% | 2,852 |
| Dec 29, 2025 | 38.70 | 39.90 | 38.25 | 39.85 | 39.85 | 5.84% | 2,124 |
| Dec 23, 2025 | 36.10 | 39.55 | 35.15 | 37.65 | 37.65 | -4.92% | 4,396 |
| Dec 22, 2025 | 39.00 | 39.90 | 39.00 | 39.60 | 39.60 | -1.37% | 418 |
| Dec 19, 2025 | 39.95 | 40.25 | 37.65 | 40.15 | 40.15 | 2.03% | 5,150 |
| Dec 18, 2025 | 38.50 | 39.45 | 38.50 | 39.35 | 39.35 | 4.24% | 811 |
| Dec 17, 2025 | 37.50 | 39.95 | 34.30 | 37.75 | 37.75 | 1.07% | 4,244 |
| Dec 16, 2025 | 37.40 | 37.40 | 36.40 | 37.35 | 37.35 | 0.40% | 8,286 |
| Dec 15, 2025 | 37.00 | 37.55 | 37.00 | 37.20 | 37.20 | -1.85% | 2,459 |
| Dec 12, 2025 | 38.45 | 38.95 | 37.90 | 37.90 | 37.90 | -0.26% | 5,206 |
| Dec 11, 2025 | 40.60 | 40.60 | 38.00 | 38.00 | 38.00 | -2.56% | 1,806 |
| Dec 10, 2025 | 38.75 | 40.10 | 38.60 | 39.00 | 39.00 | -0.89% | 2,255 |
| Dec 9, 2025 | 40.05 | 41.35 | 38.60 | 39.35 | 39.35 | -5.75% | 6,194 |
| Dec 8, 2025 | 42.85 | 42.85 | 39.65 | 41.75 | 41.75 | -1.88% | 2,685 |
| Dec 5, 2025 | 42.00 | 42.55 | 42.00 | 42.55 | 42.55 | 1.31% | 2,053 |
| Dec 4, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | -1.41% | 69 |
| Dec 3, 2025 | 42.55 | 42.60 | 42.45 | 42.60 | 42.60 | -0.35% | 937 |
| Dec 2, 2025 | 42.90 | 43.05 | 40.60 | 42.75 | 42.75 | -0.23% | 1,774 |
| Dec 1, 2025 | 44.00 | 44.00 | 39.60 | 42.85 | 42.85 | 12.61% | 8,746 |
| Nov 28, 2025 | 41.95 | 42.00 | 37.80 | 38.05 | 38.05 | -4.99% | 1,383 |
| Nov 27, 2025 | 44.95 | 44.95 | 40.00 | 40.05 | 40.05 | -6.32% | 1,884 |
| Nov 26, 2025 | 42.20 | 43.45 | 42.10 | 42.75 | 42.75 | 1.06% | 413 |
| Nov 25, 2025 | 41.80 | 45.85 | 41.80 | 42.30 | 42.30 | 1.32% | 1,163 |
| Nov 24, 2025 | 42.70 | 42.70 | 39.30 | 41.75 | 41.75 | -2.57% | 2,650 |
| Nov 21, 2025 | 42.00 | 42.85 | 41.10 | 42.85 | 42.85 | 4.00% | 850 |
| Nov 20, 2025 | 45.15 | 45.15 | 41.20 | 41.20 | 41.20 | -1.20% | 1,957 |
| Nov 19, 2025 | 42.85 | 42.90 | 41.20 | 41.70 | 41.70 | -2.91% | 6,312 |
| Nov 18, 2025 | 46.00 | 46.00 | 42.95 | 42.95 | 42.95 | -6.53% | 3,083 |