KB Components AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.00	41.00	41.00	41.00	41.00	1.49%	124
Jun 11, 2026	40.50	41.10	40.40	40.40	40.40	-	488
Jun 10, 2026	40.20	41.80	40.10	40.40	40.40	0.75%	336
Jun 9, 2026	42.80	42.80	40.10	40.10	40.10	-6.53%	379
Jun 8, 2026	41.80	44.00	39.60	42.90	42.90	1.90%	1,225
Jun 5, 2026	42.20	42.20	42.10	42.10	42.10	-1.17%	18
Jun 4, 2026	41.90	43.60	41.90	42.60	42.60	1.67%	412
Jun 3, 2026	42.70	42.70	41.00	41.90	41.90	3.46%	728
Jun 2, 2026	43.40	43.40	40.50	40.50	40.50	-5.81%	1,822
Jun 1, 2026	42.40	43.00	39.80	43.00	43.00	1.65%	1,215
May 29, 2026	41.40	43.00	41.40	42.30	42.30	-4.73%	1,483
May 28, 2026	44.50	44.50	42.30	44.40	44.40	0.91%	3,409
May 27, 2026	45.80	45.90	43.90	45.50	44.00	0.22%	5,497
May 26, 2026	45.90	45.90	43.00	45.40	43.90	-1.09%	1,059
May 25, 2026	43.80	45.90	43.70	45.90	44.39	11.14%	9,273
May 22, 2026	42.00	42.00	38.00	41.30	39.94	-1.43%	1,635
May 21, 2026	44.40	44.40	41.20	41.90	40.52	7.44%	773
May 20, 2026	46.00	46.00	37.00	39.00	37.71	-15.22%	9,542
May 19, 2026	45.50	46.00	45.50	46.00	44.48	0.44%	3,024
May 18, 2026	45.90	45.90	40.10	45.80	44.29	-0.43%	3,714
May 15, 2026	46.80	47.50	46.00	46.00	44.48	-0.86%	6,422
May 13, 2026	47.30	47.30	46.40	46.40	44.87	-	237
May 12, 2026	47.00	47.00	46.40	46.40	44.87	-1.28%	201
May 11, 2026	46.50	47.00	45.50	47.00	45.45	1.08%	924
May 8, 2026	45.40	46.50	45.40	46.50	44.97	-	496
May 7, 2026	46.70	46.90	46.50	46.50	44.97	1.75%	178
May 6, 2026	45.90	46.00	45.40	45.70	44.19	-2.14%	703
May 5, 2026	46.70	46.70	45.10	46.70	45.16	7.85%	1,073
May 4, 2026	45.00	47.00	42.90	43.30	41.87	-3.78%	2,208
Apr 30, 2026	44.00	45.00	44.00	45.00	43.52	2.74%	194
Apr 29, 2026	43.80	44.00	43.80	43.80	42.36	-	302
Apr 28, 2026	43.80	43.90	43.80	43.80	42.36	-	55
Apr 27, 2026	43.00	43.80	42.10	43.80	42.36	-0.23%	1,078
Apr 24, 2026	44.00	44.00	42.10	43.90	42.45	-0.23%	766
Apr 23, 2026	42.60	44.00	42.60	44.00	42.55	2.33%	283
Apr 22, 2026	43.00	43.00	42.30	43.00	41.58	2.87%	69
Apr 21, 2026	41.80	42.50	41.80	41.80	40.42	-	209
Apr 20, 2026	41.80	41.80	41.00	41.80	40.42	-0.24%	200
Apr 17, 2026	41.90	41.90	41.90	41.90	40.52	3.71%	34
Apr 16, 2026	40.90	40.90	40.40	40.40	39.07	-0.74%	506
Apr 15, 2026	41.00	41.00	39.70	40.70	39.36	-0.25%	1,327
Apr 14, 2026	40.80	40.80	40.80	40.80	39.45	-0.24%	167
Apr 13, 2026	41.00	41.00	40.00	40.90	39.55	-	460
Apr 10, 2026	39.70	40.90	39.70	40.90	39.55	-	139
Apr 9, 2026	41.00	41.00	39.70	40.90	39.55	-0.24%	1,234
Apr 8, 2026	40.10	41.00	40.10	41.00	39.65	1.74%	1,104
Apr 7, 2026	40.90	40.90	39.90	40.30	38.97	-1.23%	1,670
Apr 2, 2026	40.90	41.00	40.80	40.80	39.45	-0.24%	1,073
Apr 1, 2026	41.00	42.00	40.10	40.90	39.55	-0.24%	6,831
Mar 31, 2026	40.95	41.00	39.55	41.00	39.65	1.11%	1,112