KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.770
+0.020 (1.14%)
At close: Feb 10, 2026
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 653,156 |
| 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% | 676,803 |
| 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% | 716,595 |
| 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% | 964,658 |
| Jan 13, 2026 | 1.86 | 2.00 | 1.86 | 1.90 | 1.90 | 2.38% | 1,917,615 |
| Jan 12, 2026 | 1.73 | 1.87 | 1.72 | 1.85 | 1.85 | 7.93% | 1,558,516 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.46% | 757,285 |
| Jan 8, 2026 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | 0.23% | 533,758 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.65 | 1.72 | 1.72 | 1.06% | 1,381,520 |
| Jan 5, 2026 | 1.63 | 1.72 | 1.54 | 1.70 | 1.70 | 4.29% | 1,556,615 |
| Jan 2, 2026 | 1.46 | 1.64 | 1.46 | 1.63 | 1.63 | 12.24% | 1,484,272 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.76% | 1,434,194 |
| Dec 29, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 1.93% | 1,238,477 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.16% | 1,260,863 |
| Dec 22, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -3.89% | 1,901,912 |
| Dec 19, 2025 | 1.57 | 1.59 | 1.51 | 1.54 | 1.54 | -1.66% | 817,104 |
| Dec 18, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 760,408 |
| Dec 17, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -4.32% | 844,452 |
| Dec 16, 2025 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | 0.75% | 1,254,627 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -1.11% | 595,924 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.12% | 775,076 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.37% | 499,159 |
| Dec 10, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.87% | 828,586 |
| Dec 9, 2025 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | 0.12% | 753,045 |
| Dec 8, 2025 | 1.60 | 1.65 | 1.57 | 1.60 | 1.60 | -0.87% | 989,756 |
| Dec 5, 2025 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | 0.25% | 1,463,719 |
| Dec 4, 2025 | 1.62 | 1.68 | 1.57 | 1.61 | 1.61 | -3.47% | 1,104,444 |
| Dec 3, 2025 | 1.67 | 1.68 | 1.61 | 1.67 | 1.67 | -0.12% | 299,269 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.12% | 592,457 |
| Dec 1, 2025 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -2.67% | 670,466 |
| Nov 28, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | 0.82% | 550,342 |
| Nov 27, 2025 | 1.69 | 1.73 | 1.64 | 1.71 | 1.71 | 0.12% | 493,402 |
| Nov 26, 2025 | 1.68 | 1.71 | 1.63 | 1.70 | 1.70 | 0.59% | 807,371 |
| Nov 25, 2025 | 1.65 | 1.77 | 1.63 | 1.69 | 1.69 | 2.67% | 1,038,561 |