KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 46.00
+0.20 (0.44%)
At close: May 19, 2026
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.44% | 3,024 |
| May 18, 2026 | 45.90 | 45.90 | 40.10 | 45.80 | 45.80 | -0.43% | 3,714 |
| May 15, 2026 | 46.80 | 47.50 | 46.00 | 46.00 | 46.00 | -0.86% | 6,422 |
| May 13, 2026 | 47.30 | 47.30 | 46.40 | 46.40 | 46.40 | - | 237 |
| May 12, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -1.28% | 201 |
| May 11, 2026 | 46.50 | 47.00 | 45.50 | 47.00 | 47.00 | 1.08% | 924 |
| May 8, 2026 | 45.40 | 46.50 | 45.40 | 46.50 | 46.50 | - | 496 |
| May 7, 2026 | 46.70 | 46.90 | 46.50 | 46.50 | 46.50 | 1.75% | 178 |
| May 6, 2026 | 45.90 | 46.00 | 45.40 | 45.70 | 45.70 | -2.14% | 703 |
| May 5, 2026 | 46.70 | 46.70 | 45.10 | 46.70 | 46.70 | 7.85% | 1,073 |
| May 4, 2026 | 45.00 | 47.00 | 42.90 | 43.30 | 43.30 | -3.78% | 2,208 |
| Apr 30, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.74% | 194 |
| Apr 29, 2026 | 43.80 | 44.00 | 43.80 | 43.80 | 43.80 | - | 302 |
| Apr 28, 2026 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | - | 55 |
| Apr 27, 2026 | 43.00 | 43.80 | 42.10 | 43.80 | 43.80 | -0.23% | 1,078 |
| Apr 24, 2026 | 44.00 | 44.00 | 42.10 | 43.90 | 43.90 | -0.23% | 766 |
| Apr 23, 2026 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | 2.33% | 283 |
| Apr 22, 2026 | 43.00 | 43.00 | 42.30 | 43.00 | 43.00 | 2.87% | 69 |
| Apr 21, 2026 | 41.80 | 42.50 | 41.80 | 41.80 | 41.80 | - | 209 |
| Apr 20, 2026 | 41.80 | 41.80 | 41.00 | 41.80 | 41.80 | -0.24% | 200 |
| Apr 17, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 3.71% | 34 |
| Apr 16, 2026 | 40.90 | 40.90 | 40.40 | 40.40 | 40.40 | -0.74% | 506 |
| Apr 15, 2026 | 41.00 | 41.00 | 39.70 | 40.70 | 40.70 | -0.25% | 1,327 |
| Apr 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.24% | 167 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.00 | 40.90 | 40.90 | - | 460 |
| Apr 10, 2026 | 39.70 | 40.90 | 39.70 | 40.90 | 40.90 | - | 139 |
| Apr 9, 2026 | 41.00 | 41.00 | 39.70 | 40.90 | 40.90 | -0.24% | 1,234 |
| Apr 8, 2026 | 40.10 | 41.00 | 40.10 | 41.00 | 41.00 | 1.74% | 1,104 |
| Apr 7, 2026 | 40.90 | 40.90 | 39.90 | 40.30 | 40.30 | -1.23% | 1,670 |
| Apr 2, 2026 | 40.90 | 41.00 | 40.80 | 40.80 | 40.80 | -0.24% | 1,073 |
| Apr 1, 2026 | 41.00 | 42.00 | 40.10 | 40.90 | 40.90 | -0.24% | 6,831 |
| Mar 31, 2026 | 40.95 | 41.00 | 39.55 | 41.00 | 41.00 | 1.11% | 1,112 |
| Mar 30, 2026 | 40.80 | 40.95 | 40.50 | 40.55 | 40.55 | 1.88% | 49 |
| Mar 27, 2026 | 40.40 | 40.40 | 39.20 | 39.80 | 39.80 | -1.49% | 207 |
| Mar 26, 2026 | 40.35 | 40.40 | 40.35 | 40.40 | 40.40 | - | 189 |
| Mar 25, 2026 | 40.85 | 40.85 | 40.40 | 40.40 | 40.40 | 2.67% | 1,019 |
| Mar 24, 2026 | 41.00 | 41.00 | 39.35 | 39.35 | 39.35 | -2.84% | 1,343 |
| Mar 23, 2026 | 39.15 | 40.50 | 39.00 | 40.50 | 40.50 | -2.76% | 2,348 |
| Mar 20, 2026 | 40.00 | 41.95 | 40.00 | 41.65 | 41.65 | 4.78% | 739 |
| Mar 19, 2026 | 44.00 | 44.00 | 39.75 | 39.75 | 39.75 | -0.87% | 411 |
| Mar 18, 2026 | 41.00 | 42.95 | 40.10 | 40.10 | 40.10 | -3.37% | 1,397 |
| Mar 17, 2026 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | - | 3,937 |
| Mar 16, 2026 | 42.05 | 42.15 | 41.50 | 41.50 | 41.50 | - | 1,774 |
| Mar 13, 2026 | 42.00 | 42.10 | 40.15 | 41.50 | 41.50 | -0.12% | 3,295 |
| Mar 12, 2026 | 44.00 | 44.20 | 40.20 | 41.55 | 41.55 | -5.46% | 5,249 |
| Mar 11, 2026 | 44.00 | 44.00 | 40.00 | 43.95 | 43.95 | -0.34% | 50 |
| Mar 10, 2026 | 43.85 | 44.10 | 40.50 | 44.10 | 44.10 | 0.57% | 265 |
| Mar 9, 2026 | 41.15 | 43.85 | 41.00 | 43.85 | 43.85 | -0.57% | 2,020 |
| Mar 6, 2026 | 44.10 | 44.10 | 41.10 | 44.10 | 44.10 | 7.17% | 170 |
| Mar 5, 2026 | 42.70 | 42.75 | 41.15 | 41.15 | 41.15 | -2.02% | 641 |