KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 39.50
-1.70 (-4.13%)
Nov 2, 2026, 11:22 AM CET
KB Components AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 42.80 | 42.80 | 39.50 | 39.50 | 39.50 | -4.13% | 533 |
| Oct 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 135 |
| Oct 29, 2026 | 41.80 | 41.90 | 39.20 | 41.00 | 41.00 | -2.84% | 302 |
| Oct 27, 2026 | 42.80 | 42.80 | 39.10 | 42.20 | 42.20 | 5.50% | 137 |
| Oct 26, 2026 | 42.20 | 42.20 | 40.00 | 40.00 | 40.00 | 2.04% | 11 |
| Oct 23, 2026 | 42.00 | 42.00 | 39.20 | 39.20 | 39.20 | - | 415 |
| Oct 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | 100 |
| Oct 20, 2026 | 38.80 | 39.10 | 36.20 | 39.10 | 39.10 | 0.77% | 1,509 |
| Oct 19, 2026 | 37.50 | 38.80 | 37.50 | 38.80 | 38.80 | 2.11% | 281 |
| Oct 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | 50 |
| Oct 15, 2026 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -2.11% | 337 |
| Oct 13, 2026 | 37.80 | 39.40 | 37.20 | 38.00 | 38.00 | -3.80% | 396 |
| Oct 8, 2026 | 39.80 | 39.80 | 38.00 | 39.50 | 39.50 | -0.75% | 61 |
| Oct 7, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | -0.75% | 333 |
| Oct 6, 2026 | 40.20 | 40.20 | 40.10 | 40.10 | 40.10 | 0.50% | 11 |
| Oct 5, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | 0.50% | 61 |
| Oct 2, 2026 | 39.80 | 39.80 | 39.70 | 39.70 | 39.70 | -0.50% | 149 |
| Oct 1, 2026 | 40.20 | 40.20 | 39.90 | 39.90 | 39.90 | 6.12% | 63 |
| Sep 30, 2026 | 40.80 | 40.80 | 36.00 | 37.60 | 37.60 | -3.84% | 659 |
| Sep 29, 2026 | 39.30 | 41.40 | 39.10 | 39.10 | 39.10 | -2.74% | 704 |
| Sep 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 21 |
| Sep 25, 2026 | 40.20 | 40.20 | 38.50 | 40.20 | 40.20 | - | 26 |
| Sep 24, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | 2.81% | 102 |
| Sep 23, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -2.74% | 332 |
| 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 |