KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 42.90
-0.80 (-1.83%)
At close: Sep 21, 2026
KB Components AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.10 | 41.50 | 40.10 | 40.20 | 40.20 | -6.29% | 141 |
| Sep 21, 2026 | 38.70 | 42.90 | 38.60 | 42.90 | 42.90 | -1.83% | 659 |
| Sep 18, 2026 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | -0.23% | 22 |
| Sep 16, 2026 | 41.10 | 43.80 | 40.90 | 43.80 | 43.80 | 7.09% | 1,037 |
| Sep 15, 2026 | 42.60 | 42.60 | 40.90 | 40.90 | 40.90 | - | 314 |
| Sep 14, 2026 | 40.90 | 42.00 | 40.90 | 40.90 | 40.90 | -4.44% | 220 |
| Sep 11, 2026 | 42.80 | 42.80 | 42.70 | 42.80 | 42.80 | -3.60% | 223 |
| Sep 10, 2026 | 44.50 | 44.50 | 43.10 | 44.40 | 44.40 | -0.45% | 1,250 |
| Sep 9, 2026 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | -0.89% | 210 |
| Sep 8, 2026 | 46.40 | 46.40 | 42.20 | 45.00 | 45.00 | -3.02% | 1,318 |
| Sep 7, 2026 | 46.50 | 46.50 | 42.80 | 46.40 | 46.40 | 2.88% | 132 |
| Sep 4, 2026 | 45.20 | 45.20 | 42.40 | 45.10 | 45.10 | 0.45% | 1,641 |
| Sep 3, 2026 | 44.90 | 44.90 | 42.60 | 44.90 | 44.90 | 3.22% | 2,149 |
| Sep 2, 2026 | 43.90 | 43.90 | 42.20 | 43.50 | 43.50 | -1.14% | 156 |
| Sep 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.00% | 96 |
| Aug 31, 2026 | 44.80 | 44.90 | 43.10 | 44.90 | 44.90 | 0.22% | 210 |
| Aug 28, 2026 | 44.80 | 44.80 | 43.90 | 44.80 | 44.80 | - | 430 |
| Aug 27, 2026 | 44.90 | 45.00 | 43.80 | 44.80 | 44.80 | -0.22% | 1,030 |
| Aug 26, 2026 | 44.40 | 45.00 | 43.50 | 44.90 | 44.90 | 3.70% | 996 |
| Aug 25, 2026 | 43.00 | 46.80 | 42.90 | 43.30 | 43.30 | 0.93% | 2,275 |
| Aug 24, 2026 | 44.90 | 44.90 | 39.80 | 42.90 | 42.90 | -2.50% | 6,251 |
| Aug 21, 2026 | 45.00 | 48.40 | 40.20 | 44.00 | 44.00 | -2.22% | 1,216 |
| Aug 20, 2026 | 42.00 | 46.60 | 41.60 | 45.00 | 45.00 | 7.14% | 3,166 |
| Aug 19, 2026 | 44.60 | 51.80 | 40.10 | 42.00 | 42.00 | -5.83% | 6,259 |
| Aug 18, 2026 | 39.40 | 44.60 | 39.40 | 44.60 | 44.60 | 14.07% | 7,189 |
| Aug 17, 2026 | 37.80 | 39.40 | 37.40 | 39.10 | 39.10 | - | 2,501 |
| Aug 14, 2026 | 37.50 | 39.40 | 37.50 | 39.10 | 39.10 | 1.56% | 190 |
| Aug 13, 2026 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | -0.52% | 10 |
| Aug 12, 2026 | 39.30 | 39.40 | 38.60 | 38.70 | 38.70 | -2.03% | 260 |
| Aug 11, 2026 | 38.20 | 39.50 | 37.00 | 39.50 | 39.50 | 3.67% | 215 |
| Aug 10, 2026 | 39.20 | 44.60 | 38.10 | 38.10 | 38.10 | -2.81% | 409 |
| Aug 7, 2026 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 3.43% | 49 |
| Aug 5, 2026 | 38.80 | 40.30 | 37.90 | 37.90 | 37.90 | -2.07% | 2,187 |
| Aug 4, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.51% | 300 |
| Aug 3, 2026 | 37.10 | 38.90 | 37.10 | 38.90 | 38.90 | -1.52% | 197 |
| Jul 31, 2026 | 37.10 | 40.30 | 37.10 | 39.50 | 39.50 | 6.76% | 156 |
| Jul 30, 2026 | 38.60 | 38.90 | 37.00 | 37.00 | 37.00 | -2.37% | 1,449 |
| Jul 29, 2026 | 38.00 | 38.00 | 36.80 | 37.90 | 37.90 | - | 1,511 |
| Jul 28, 2026 | 38.50 | 38.50 | 37.90 | 37.90 | 37.90 | -2.07% | 44 |
| Jul 27, 2026 | 37.10 | 38.70 | 37.10 | 38.70 | 38.70 | 5.45% | 256 |
| Jul 24, 2026 | 39.80 | 39.80 | 36.70 | 36.70 | 36.70 | -1.87% | 120 |
| 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 |