KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 37.40
-0.60 (-1.58%)
At close: Jul 23, 2026
KB Components AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 39.90 | 39.90 | 36.50 | 37.40 | 37.40 | -1.58% | 1,383 |
| Jul 22, 2026 | 37.10 | 38.20 | 34.00 | 38.00 | 38.00 | - | 434 |
| Jul 21, 2026 | 37.10 | 38.40 | 37.10 | 38.00 | 38.00 | 2.15% | 237 |
| Jul 20, 2026 | 37.10 | 40.50 | 37.10 | 37.20 | 37.20 | 0.27% | 208 |
| Jul 17, 2026 | 37.30 | 37.30 | 37.00 | 37.10 | 37.10 | -0.54% | 2,987 |
| Jul 16, 2026 | 38.00 | 38.00 | 37.00 | 37.30 | 37.30 | -2.10% | 193 |
| Jul 15, 2026 | 38.70 | 38.90 | 38.10 | 38.10 | 38.10 | -4.75% | 1,440 |
| Jul 13, 2026 | 39.90 | 40.00 | 39.80 | 40.00 | 40.00 | 1.27% | 249 |
| Jul 10, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2.33% | 130 |
| Jul 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | 30 |
| Jul 8, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | - | 101 |
| Jul 7, 2026 | 40.80 | 40.80 | 38.30 | 40.00 | 40.00 | -0.25% | 4,785 |
| Jul 6, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 150 |
| Jul 3, 2026 | 37.70 | 40.10 | 37.70 | 40.10 | 40.10 | 5.53% | 1,640 |
| Jul 2, 2026 | 40.50 | 40.50 | 37.70 | 38.00 | 38.00 | 0.26% | 486 |
| Jul 1, 2026 | 38.80 | 38.80 | 37.00 | 37.90 | 37.90 | -2.32% | 163 |
| Jun 30, 2026 | 39.80 | 39.80 | 37.90 | 38.80 | 38.80 | -1.52% | 512 |
| Jun 29, 2026 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | 5.91% | 37 |
| Jun 26, 2026 | 36.90 | 40.40 | 36.90 | 37.20 | 37.20 | 0.54% | 4,897 |
| Jun 25, 2026 | 38.70 | 38.70 | 36.20 | 37.00 | 37.00 | -5.13% | 11,247 |
| Jun 24, 2026 | 38.80 | 40.80 | 38.80 | 39.00 | 39.00 | -3.47% | 102 |
| Jun 23, 2026 | 40.90 | 40.90 | 39.90 | 40.40 | 40.40 | 3.06% | 230 |
| Jun 22, 2026 | 45.00 | 45.00 | 39.20 | 39.20 | 39.20 | 2.08% | 969 |
| Jun 18, 2026 | 40.50 | 40.50 | 38.40 | 38.40 | 38.40 | -5.19% | 790 |
| Jun 17, 2026 | 43.00 | 43.00 | 39.70 | 40.50 | 40.50 | -6.47% | 2,309 |
| Jun 16, 2026 | 40.00 | 44.00 | 40.00 | 43.30 | 43.30 | 5.10% | 46 |
| Jun 15, 2026 | 41.00 | 41.20 | 40.10 | 41.20 | 41.20 | 0.49% | 309 |
| 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 |