KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.346
-0.002 (-0.15%)
Mar 25, 2026, 1:17 PM CET
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 2.28% | 565,058 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.20 | 1.32 | 1.32 | -0.15% | 976,922 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -0.30% | 430,198 |
| Mar 19, 2026 | 1.31 | 1.40 | 1.19 | 1.32 | 1.32 | 1.22% | 1,222,049 |
| Mar 18, 2026 | 1.23 | 1.31 | 1.21 | 1.31 | 1.31 | 5.48% | 1,119,692 |
| Mar 17, 2026 | 1.25 | 1.31 | 1.23 | 1.24 | 1.24 | -1.43% | 488,641 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.87% | 588,019 |
| Mar 13, 2026 | 1.27 | 1.31 | 1.23 | 1.28 | 1.28 | -0.47% | 646,923 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -0.92% | 848,719 |
| Mar 11, 2026 | 1.27 | 1.30 | 1.20 | 1.30 | 1.30 | 2.36% | 1,250,413 |
| Mar 10, 2026 | 1.33 | 1.39 | 1.26 | 1.27 | 1.27 | -3.79% | 990,474 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.44% | 1,821,366 |
| Mar 6, 2026 | 1.43 | 1.48 | 1.38 | 1.40 | 1.40 | -2.38% | 1,226,126 |
| Mar 5, 2026 | 1.43 | 1.50 | 1.41 | 1.43 | 1.43 | -1.38% | 577,258 |
| Mar 4, 2026 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | 1.97% | 634,028 |
| Mar 3, 2026 | 1.47 | 1.51 | 1.41 | 1.42 | 1.42 | -3.27% | 657,597 |
| Mar 2, 2026 | 1.40 | 1.55 | 1.39 | 1.47 | 1.47 | 0.41% | 1,225,132 |
| Feb 27, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 1.81% | 434,987 |
| Feb 26, 2026 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -1.24% | 1,021,836 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.67% | 716,797 |
| Feb 24, 2026 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 1.08% | 459,088 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.52% | 538,089 |
| Feb 20, 2026 | 1.54 | 1.64 | 1.49 | 1.53 | 1.53 | 0.92% | 971,932 |
| Feb 19, 2026 | 1.39 | 1.55 | 1.38 | 1.52 | 1.52 | 9.35% | 1,594,630 |
| Feb 18, 2026 | 1.46 | 1.48 | 1.37 | 1.39 | 1.39 | -5.57% | 2,135,128 |
| Feb 17, 2026 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -3.03% | 960,000 |
| Feb 16, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 406,582 |
| Feb 13, 2026 | 1.53 | 1.62 | 1.48 | 1.51 | 1.51 | -0.40% | 814,755 |
| Feb 12, 2026 | 1.55 | 1.56 | 1.42 | 1.51 | 1.51 | -13.09% | 4,420,289 |
| Feb 11, 2026 | 1.76 | 1.82 | 1.72 | 1.74 | 1.74 | -1.58% | 986,290 |
| Feb 10, 2026 | 1.77 | 1.80 | 1.71 | 1.77 | 1.77 | 1.14% | 703,294 |
| Feb 9, 2026 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | 4.04% | 822,110 |
| Feb 6, 2026 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | 3.70% | 454,490 |
| Feb 5, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | -2.05% | 488,532 |
| Feb 4, 2026 | 1.70 | 1.73 | 1.63 | 1.66 | 1.66 | -2.59% | 487,183 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.70 | 1.70 | 1.70 | -3.52% | 620,212 |
| Feb 2, 2026 | 1.63 | 1.84 | 1.61 | 1.76 | 1.76 | 8.10% | 1,073,711 |
| Jan 30, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | - | 528,728 |
| Jan 29, 2026 | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | -2.40% | 716,967 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 653,147 |
| Jan 27, 2026 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | 1.18% | 1,128,410 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.66 | 1.70 | 1.70 | -4.60% | 1,018,650 |
| Jan 23, 2026 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | -1.00% | 436,016 |
| Jan 22, 2026 | 1.80 | 1.85 | 1.74 | 1.80 | 1.80 | 0.11% | 690,721 |
| Jan 21, 2026 | 1.71 | 1.80 | 1.67 | 1.80 | 1.80 | 2.16% | 1,226,236 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.65 | 1.76 | 1.76 | -4.24% | 1,041,339 |
| Jan 19, 2026 | 1.81 | 1.88 | 1.80 | 1.84 | 1.84 | 0.99% | 1,191,809 |
| Jan 16, 2026 | 1.87 | 1.91 | 1.78 | 1.82 | 1.82 | -1.83% | 717,436 |
| Jan 15, 2026 | 1.89 | 1.92 | 1.80 | 1.85 | 1.85 | -1.80% | 1,064,547 |
| Jan 14, 2026 | 1.90 | 2.00 | 1.87 | 1.89 | 1.89 | -0.42% | 1,056,980 |