KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 2.305
-0.065 (-2.74%)
Aug 1, 2025, 5:24 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.37 | 2.40 | 2.26 | 2.31 | 2.31 | -2.53% | 1,861,379 |
| Jul 31, 2025 | 2.36 | 2.44 | 2.31 | 2.37 | 2.37 | 0.85% | 2,168,655 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.30 | 2.35 | 2.35 | -4.08% | 3,333,615 |
| Jul 29, 2025 | 2.65 | 2.77 | 2.42 | 2.45 | 2.45 | -6.13% | 4,852,142 |
| Jul 28, 2025 | 2.76 | 2.77 | 2.51 | 2.61 | 2.61 | -5.09% | 3,145,283 |
| Jul 25, 2025 | 2.77 | 2.79 | 2.70 | 2.75 | 2.75 | -0.36% | 2,248,154 |
| Jul 24, 2025 | 2.68 | 2.80 | 2.66 | 2.76 | 2.76 | 3.37% | 2,893,123 |
| Jul 23, 2025 | 2.68 | 2.72 | 2.62 | 2.67 | 2.67 | -0.37% | 1,972,298 |
| Jul 22, 2025 | 2.54 | 2.68 | 2.53 | 2.68 | 2.68 | 3.88% | 3,573,587 |
| Jul 21, 2025 | 2.39 | 2.58 | 2.39 | 2.58 | 2.58 | 7.95% | 3,349,515 |
| Jul 18, 2025 | 2.40 | 2.45 | 2.37 | 2.39 | 2.39 | -0.42% | 1,398,552 |
| Jul 17, 2025 | 2.32 | 2.40 | 2.28 | 2.40 | 2.40 | 3.00% | 1,698,328 |
| Jul 16, 2025 | 2.37 | 2.39 | 2.30 | 2.33 | 2.33 | -1.69% | 1,198,994 |
| Jul 15, 2025 | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | -2.07% | 1,931,732 |
| Jul 14, 2025 | 2.42 | 2.47 | 2.30 | 2.42 | 2.42 | 0.83% | 2,120,627 |
| Jul 11, 2025 | 2.41 | 2.49 | 2.37 | 2.40 | 2.40 | -0.41% | 2,405,127 |
| Jul 10, 2025 | 2.38 | 2.48 | 2.30 | 2.41 | 2.41 | 2.12% | 2,459,107 |
| Jul 9, 2025 | 2.48 | 2.50 | 2.24 | 2.36 | 2.36 | -4.07% | 5,298,081 |
| Jul 8, 2025 | 2.30 | 2.48 | 2.30 | 2.46 | 2.46 | 6.96% | 7,203,510 |
| Jul 7, 2025 | 2.19 | 2.32 | 2.17 | 2.30 | 2.30 | 7.98% | 9,517,823 |
| Jul 4, 2025 | 2.05 | 2.19 | 1.94 | 2.13 | 2.13 | 4.93% | 30,680,798 |
| Jul 3, 2025 | 2.06 | 2.07 | 2.00 | 2.03 | 2.03 | -1.46% | 1,042,963 |
| Jul 2, 2025 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | 1.48% | 1,569,394 |
| Jul 1, 2025 | 2.08 | 2.09 | 2.01 | 2.03 | 2.03 | -1.93% | 1,173,409 |
| Jun 30, 2025 | 2.06 | 2.11 | 2.01 | 2.07 | 2.07 | 0.49% | 1,364,606 |
| Jun 27, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -1.90% | 1,058,454 |
| Jun 26, 2025 | 2.02 | 2.14 | 2.02 | 2.10 | 2.10 | 3.96% | 2,861,758 |
| Jun 25, 2025 | 1.93 | 2.14 | 1.83 | 2.02 | 2.02 | 6.32% | 4,108,139 |
| Jun 24, 2025 | 1.97 | 1.98 | 1.87 | 1.90 | 1.90 | -3.55% | 1,824,427 |
| Jun 23, 2025 | 1.97 | 2.02 | 1.92 | 1.97 | 1.97 | -0.51% | 1,811,089 |
| Jun 19, 2025 | 1.89 | 2.02 | 1.89 | 1.98 | 1.98 | 4.76% | 1,809,346 |
| Jun 18, 2025 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -2.58% | 1,857,499 |
| Jun 17, 2025 | 1.86 | 2.06 | 1.86 | 1.94 | 1.94 | 5.43% | 4,165,057 |
| Jun 16, 2025 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -2.13% | 1,979,440 |
| Jun 13, 2025 | 1.85 | 1.93 | 1.84 | 1.88 | 1.88 | 1.08% | 935,548 |
| Jun 12, 2025 | 1.91 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 1,186,067 |
| Jun 11, 2025 | 1.81 | 1.93 | 1.80 | 1.90 | 1.90 | 3.83% | 3,253,244 |
| Jun 10, 2025 | 1.88 | 1.93 | 1.79 | 1.83 | 1.83 | -1.61% | 6,035,207 |
| Jun 9, 2025 | 2.00 | 2.02 | 1.80 | 1.86 | 1.86 | -7.00% | 5,418,472 |
| Jun 5, 2025 | 2.07 | 2.11 | 1.93 | 2.00 | 2.00 | -2.44% | 4,652,643 |
| Jun 4, 2025 | 2.12 | 2.13 | 1.97 | 2.05 | 2.05 | -1.44% | 5,024,760 |
| Jun 3, 2025 | 1.99 | 2.10 | 1.98 | 2.08 | 2.08 | 7.77% | 8,999,498 |
| Jun 2, 2025 | 1.82 | 2.02 | 1.82 | 1.93 | 1.93 | 6.04% | 7,382,462 |
| May 30, 2025 | 1.70 | 1.87 | 1.66 | 1.82 | 1.82 | 7.69% | 5,671,225 |
| May 28, 2025 | 1.67 | 1.77 | 1.66 | 1.69 | 1.69 | 0.60% | 1,188,490 |
| May 27, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 1,507,567 |
| May 26, 2025 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 1,263,001 |
| May 23, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | - | 1,775,316 |
| May 22, 2025 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 1,319,523 |
| May 21, 2025 | 1.75 | 1.78 | 1.67 | 1.69 | 1.69 | -1.74% | 2,139,686 |