KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 45.40
+1.90 (4.37%)
At close: Oct 31, 2025
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | 4.37% | 4,283 |
| Oct 30, 2025 | 41.75 | 43.50 | 41.75 | 43.50 | 43.50 | 4.32% | 3,090 |
| Oct 29, 2025 | 41.60 | 41.70 | 41.20 | 41.70 | 41.70 | 1.46% | 311 |
| Oct 28, 2025 | 41.30 | 41.50 | 41.05 | 41.10 | 41.10 | -1.56% | 129 |
| Oct 27, 2025 | 42.95 | 42.95 | 41.05 | 41.75 | 41.75 | -2.79% | 616 |
| Oct 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.78% | 30 |
| Oct 23, 2025 | 40.75 | 42.20 | 40.50 | 42.20 | 42.20 | 2.93% | 2,800 |
| Oct 22, 2025 | 40.90 | 41.00 | 40.60 | 41.00 | 41.00 | 0.37% | 6,721 |
| Oct 21, 2025 | 42.00 | 42.00 | 40.80 | 40.85 | 40.85 | -3.54% | 1,833 |
| Oct 20, 2025 | 43.00 | 43.00 | 41.05 | 42.35 | 42.35 | -2.08% | 2,414 |
| Oct 17, 2025 | 41.10 | 44.00 | 41.10 | 43.25 | 43.25 | -0.69% | 812 |
| Oct 16, 2025 | 44.45 | 44.45 | 41.40 | 43.55 | 43.55 | -5.33% | 20,141 |
| Oct 15, 2025 | 43.30 | 46.00 | 42.00 | 46.00 | 46.00 | 6.98% | 2,359 |
| Oct 14, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -0.69% | 25 |
| Oct 13, 2025 | 43.10 | 43.30 | 42.00 | 43.30 | 43.30 | -0.80% | 63 |
| Oct 10, 2025 | 43.10 | 44.65 | 42.10 | 43.65 | 43.65 | 2.22% | 694 |
| Oct 9, 2025 | 43.65 | 43.65 | 42.70 | 42.70 | 42.70 | -0.70% | 250 |
| Oct 8, 2025 | 43.85 | 43.85 | 43.00 | 43.00 | 43.00 | 1.18% | 169 |
| Oct 7, 2025 | 44.00 | 44.00 | 42.45 | 42.50 | 42.50 | -3.19% | 1,613 |
| Oct 6, 2025 | 43.80 | 44.00 | 42.70 | 43.90 | 43.90 | 0.34% | 3,361 |
| Oct 3, 2025 | 43.45 | 45.90 | 42.10 | 43.75 | 43.75 | 0.81% | 5,395 |
| Oct 2, 2025 | 43.95 | 43.95 | 42.50 | 43.40 | 43.40 | 1.17% | 319 |
| Oct 1, 2025 | 42.75 | 43.65 | 41.15 | 42.90 | 42.90 | 4.51% | 117 |
| Sep 30, 2025 | 43.20 | 43.20 | 41.05 | 41.05 | 41.05 | -4.53% | 536 |
| Sep 29, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -0.92% | 700 |
| Sep 26, 2025 | 46.05 | 46.05 | 43.00 | 43.40 | 43.40 | -4.30% | 158 |
| Sep 25, 2025 | 46.80 | 46.80 | 43.50 | 45.35 | 45.35 | 7.98% | 508 |
| Sep 24, 2025 | 44.25 | 44.25 | 41.05 | 42.00 | 42.00 | -5.08% | 8,524 |
| Sep 23, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.56% | 160 |
| Sep 22, 2025 | 44.65 | 47.00 | 44.65 | 44.95 | 44.95 | 0.22% | 378 |
| Sep 19, 2025 | 44.45 | 45.65 | 44.45 | 44.85 | 44.85 | 0.90% | 1,416 |
| Sep 18, 2025 | 44.95 | 45.05 | 44.20 | 44.45 | 44.45 | -1.11% | 1,692 |
| Sep 17, 2025 | 44.30 | 45.05 | 44.00 | 44.95 | 44.95 | -4.56% | 1,266 |
| Sep 16, 2025 | 44.10 | 49.05 | 44.10 | 47.10 | 47.10 | -4.46% | 1,265 |
| Sep 15, 2025 | 43.35 | 49.30 | 43.35 | 49.30 | 49.30 | 7.17% | 1,074 |
| Sep 12, 2025 | 42.00 | 47.40 | 42.00 | 46.00 | 46.00 | -5.64% | 2,049 |
| Sep 11, 2025 | 47.60 | 48.75 | 44.65 | 48.75 | 48.75 | 0.93% | 1,368 |
| Sep 10, 2025 | 49.90 | 49.90 | 48.25 | 48.30 | 48.30 | -3.21% | 1,494 |
| Sep 9, 2025 | 51.90 | 51.90 | 49.90 | 49.90 | 49.90 | -2.92% | 832 |
| Sep 8, 2025 | 51.50 | 51.50 | 48.75 | 51.40 | 51.40 | 5.44% | 346 |
| Sep 5, 2025 | 52.00 | 52.00 | 48.75 | 48.75 | 48.75 | -4.41% | 730 |
| Sep 4, 2025 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | -1.35% | 165 |
| Sep 3, 2025 | 50.50 | 52.10 | 48.65 | 51.70 | 51.70 | 0.58% | 838 |
| Sep 2, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -1.15% | 681 |
| Sep 1, 2025 | 52.00 | 52.60 | 51.60 | 52.00 | 52.00 | 1.56% | 4,833 |
| Aug 29, 2025 | 49.75 | 51.20 | 49.75 | 51.20 | 51.20 | 6.00% | 668 |
| Aug 28, 2025 | 51.00 | 52.00 | 48.25 | 48.30 | 48.30 | -3.30% | 2,509 |
| Aug 27, 2025 | 50.90 | 50.90 | 49.95 | 49.95 | 49.95 | 0.71% | 206 |
| Aug 26, 2025 | 49.70 | 50.80 | 49.60 | 49.60 | 49.60 | -0.50% | 360 |
| Aug 25, 2025 | 49.45 | 49.85 | 48.50 | 49.85 | 49.85 | 1.94% | 336 |