KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 48.30
-1.65 (-3.30%)
At close: Aug 28, 2025
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -2.10% | 4 |
| Aug 21, 2025 | 50.50 | 50.50 | 49.95 | 49.95 | 49.95 | 1.94% | 230 |
| Aug 20, 2025 | 50.90 | 50.90 | 49.00 | 49.00 | 49.00 | -4.30% | 465 |
| Aug 19, 2025 | 49.20 | 52.00 | 48.50 | 51.20 | 51.20 | -1.73% | 756 |
| Aug 18, 2025 | 52.20 | 52.20 | 50.00 | 52.10 | 52.10 | -0.19% | 777 |
| Aug 15, 2025 | 52.40 | 52.40 | 48.10 | 52.20 | 52.20 | -0.19% | 101,252 |
| Aug 14, 2025 | 52.40 | 52.40 | 46.65 | 52.30 | 52.30 | 3.56% | 2,834 |
| Aug 13, 2025 | 52.00 | 52.00 | 44.55 | 50.50 | 50.50 | -2.88% | 139 |
| Aug 12, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 282 |
| Aug 11, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 900 |
| Aug 8, 2025 | 49.95 | 50.00 | 47.50 | 50.00 | 50.00 | -0.79% | 2,155 |
| Aug 7, 2025 | 49.90 | 50.40 | 49.90 | 50.40 | 50.40 | 1.00% | 782 |
| Aug 6, 2025 | 47.30 | 50.50 | 46.05 | 49.90 | 49.90 | 1.63% | 1,471 |
| Aug 5, 2025 | 52.20 | 52.20 | 49.10 | 49.10 | 49.10 | -5.76% | 1,260 |
| Aug 4, 2025 | 52.10 | 52.10 | 52.00 | 52.10 | 52.10 | 1.96% | 1,175 |
| Aug 1, 2025 | 50.90 | 52.00 | 50.90 | 51.10 | 51.10 | 1.19% | 1,400 |
| Jul 31, 2025 | 49.55 | 52.20 | 49.55 | 50.50 | 50.50 | 3.06% | 1,051 |
| Jul 30, 2025 | 52.10 | 52.10 | 48.80 | 49.00 | 49.00 | -5.95% | 490 |
| Jul 29, 2025 | 52.00 | 52.20 | 51.90 | 52.10 | 52.10 | 1.36% | 1,386 |
| Jul 28, 2025 | 48.95 | 51.50 | 48.95 | 51.40 | 51.40 | 4.90% | 627 |
| Jul 25, 2025 | 50.40 | 50.40 | 48.95 | 49.00 | 49.00 | 2.40% | 430 |
| Jul 24, 2025 | 48.80 | 50.70 | 47.85 | 47.85 | 47.85 | -1.54% | 631 |
| Jul 23, 2025 | 51.80 | 51.80 | 48.60 | 48.60 | 48.60 | 2.53% | 89 |
| Jul 22, 2025 | 52.30 | 52.30 | 47.40 | 47.40 | 47.40 | -0.73% | 718 |
| Jul 21, 2025 | 49.75 | 49.75 | 47.50 | 47.75 | 47.75 | -1.04% | 510 |
| Jul 18, 2025 | 47.55 | 51.90 | 47.55 | 48.25 | 48.25 | 1.69% | 626 |
| Jul 17, 2025 | 47.80 | 49.95 | 47.45 | 47.45 | 47.45 | -2.06% | 1,291 |
| Jul 16, 2025 | 50.00 | 50.00 | 47.45 | 48.45 | 48.45 | -4.81% | 132 |
| Jul 15, 2025 | 47.05 | 50.90 | 47.00 | 50.90 | 50.90 | 7.84% | 2,901 |
| Jul 14, 2025 | 47.15 | 47.20 | 47.05 | 47.20 | 47.20 | -2.28% | 351 |
| Jul 11, 2025 | 49.00 | 49.00 | 47.45 | 48.30 | 48.30 | -1.33% | 76 |
| Jul 10, 2025 | 47.00 | 48.95 | 47.00 | 48.95 | 48.95 | 1.24% | 172 |
| Jul 9, 2025 | 49.30 | 50.00 | 47.80 | 48.35 | 48.35 | -1.33% | 3,875 |
| Jul 8, 2025 | 49.45 | 51.90 | 49.00 | 49.00 | 49.00 | -0.10% | 842 |
| Jul 7, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.41% | 41 |
| Jul 4, 2025 | 52.20 | 52.20 | 48.60 | 48.85 | 48.85 | -2.30% | 482 |
| Jul 3, 2025 | 48.50 | 51.40 | 48.50 | 50.00 | 50.00 | 3.20% | 230 |
| Jul 2, 2025 | 49.00 | 49.00 | 48.10 | 48.45 | 48.45 | -1.12% | 519 |
| Jul 1, 2025 | 49.60 | 49.60 | 48.90 | 49.00 | 49.00 | -1.31% | 616 |
| Jun 30, 2025 | 50.90 | 51.40 | 47.30 | 49.65 | 49.65 | -0.20% | 102 |
| Jun 27, 2025 | 50.90 | 50.90 | 48.55 | 49.75 | 49.75 | 2.26% | 720 |
| Jun 26, 2025 | 50.90 | 50.90 | 48.65 | 48.65 | 48.65 | -1.32% | 116 |
| Jun 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -4.09% | 4 |
| Jun 24, 2025 | 49.05 | 51.40 | 49.05 | 51.40 | 51.40 | 6.64% | 479 |
| Jun 23, 2025 | 50.00 | 50.00 | 48.20 | 48.20 | 48.20 | -5.49% | 160 |
| Jun 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 291 |