KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 42.75
+0.45 (1.06%)
At close: Nov 26, 2025
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 41.70 | 45.95 | 41.70 | 45.95 | 45.95 | - | 678 |
| Nov 14, 2025 | 43.95 | 45.95 | 43.10 | 45.95 | 45.95 | 2.22% | 619 |
| Nov 13, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 2.16% | 977 |
| Nov 12, 2025 | 44.35 | 44.35 | 42.30 | 44.00 | 44.00 | 4.39% | 1,856 |
| Nov 11, 2025 | 44.50 | 44.50 | 40.60 | 42.15 | 42.15 | -4.64% | 712 |
| Nov 10, 2025 | 41.05 | 44.45 | 41.05 | 44.20 | 44.20 | - | 5,766 |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.88% | 113 |
| Nov 6, 2025 | 41.30 | 42.55 | 41.30 | 42.55 | 42.55 | 4.03% | 1,526 |
| Nov 5, 2025 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | -0.24% | 1,660 |
| Nov 4, 2025 | 42.75 | 42.75 | 40.55 | 41.00 | 41.00 | -0.24% | 6,099 |
| Nov 3, 2025 | 44.45 | 44.50 | 41.00 | 41.10 | 41.10 | -9.47% | 10,164 |
| 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 |