KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.616
+0.004 (0.25%)
At close: Dec 5, 2025
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.62 | 1.67 | 1.57 | 1.65 | 1.65 | 1.85% | 1,599,185 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -4.26% | 1,280,233 |
| Nov 20, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.63% | 896,297 |
| Nov 19, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 0.35% | 542,419 |
| Nov 18, 2025 | 1.77 | 1.80 | 1.68 | 1.71 | 1.71 | -3.49% | 1,214,034 |
| Nov 17, 2025 | 1.81 | 1.92 | 1.75 | 1.78 | 1.78 | -0.56% | 932,844 |
| Nov 14, 2025 | 1.86 | 1.86 | 1.76 | 1.79 | 1.79 | -5.00% | 1,018,625 |
| Nov 13, 2025 | 1.68 | 1.95 | 1.68 | 1.88 | 1.88 | 12.98% | 2,388,304 |
| Nov 12, 2025 | 1.58 | 1.68 | 1.57 | 1.66 | 1.66 | 5.05% | 1,170,371 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.15% | 2,562,451 |
| Nov 10, 2025 | 1.67 | 1.72 | 1.61 | 1.67 | 1.67 | 0.12% | 850,218 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | -1.30% | 1,087,273 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -2.87% | 2,685,088 |
| Nov 5, 2025 | 1.78 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 881,474 |
| Nov 4, 2025 | 1.81 | 1.85 | 1.74 | 1.81 | 1.81 | 0.44% | 791,553 |
| Nov 3, 2025 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | - | 821,226 |
| Oct 31, 2025 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 2.97% | 799,362 |
| Oct 30, 2025 | 1.74 | 1.81 | 1.70 | 1.75 | 1.75 | 0.81% | 999,685 |
| Oct 29, 2025 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | 0.35% | 1,283,248 |
| Oct 28, 2025 | 1.69 | 1.74 | 1.64 | 1.73 | 1.73 | 1.17% | 1,717,999 |
| Oct 27, 2025 | 1.79 | 1.82 | 1.69 | 1.71 | 1.71 | -4.26% | 2,601,251 |
| Oct 24, 2025 | 1.83 | 1.90 | 1.78 | 1.79 | 1.79 | -2.40% | 1,751,128 |
| Oct 23, 2025 | 1.99 | 1.99 | 1.64 | 1.83 | 1.83 | -8.04% | 3,702,206 |
| Oct 22, 2025 | 1.77 | 2.00 | 1.77 | 1.99 | 1.99 | 11.55% | 2,639,548 |
| Oct 21, 2025 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | 1.36% | 1,161,639 |
| Oct 20, 2025 | 1.72 | 1.85 | 1.69 | 1.76 | 1.76 | 1.15% | 1,898,208 |
| Oct 17, 2025 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -4.50% | 2,095,830 |
| Oct 16, 2025 | 1.83 | 1.88 | 1.80 | 1.82 | 1.82 | -0.11% | 1,196,231 |
| Oct 15, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.11% | 981,047 |
| Oct 14, 2025 | 1.83 | 1.87 | 1.76 | 1.83 | 1.83 | 0.33% | 2,518,590 |
| Oct 13, 2025 | 1.87 | 1.90 | 1.76 | 1.82 | 1.82 | -2.67% | 3,227,395 |
| Oct 10, 2025 | 1.90 | 1.92 | 1.80 | 1.87 | 1.87 | -1.06% | 3,763,548 |
| Oct 9, 2025 | 2.01 | 2.06 | 1.87 | 1.89 | 1.89 | -5.50% | 4,400,933 |
| Oct 8, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -4.99% | 4,220,829 |
| Oct 7, 2025 | 2.11 | 2.16 | 2.06 | 2.11 | 2.11 | - | 1,969,110 |
| Oct 6, 2025 | 2.18 | 2.19 | 2.09 | 2.11 | 2.11 | -4.32% | 2,359,121 |
| Oct 3, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | -3.08% | 1,259,705 |
| Oct 2, 2025 | 2.32 | 2.36 | 2.22 | 2.27 | 2.27 | -1.52% | 983,681 |
| Oct 1, 2025 | 2.26 | 2.33 | 2.26 | 2.31 | 2.31 | 2.67% | 582,297 |
| Sep 30, 2025 | 2.23 | 2.27 | 2.19 | 2.25 | 2.25 | -1.97% | 1,114,765 |
| Sep 29, 2025 | 2.24 | 2.30 | 2.18 | 2.29 | 2.29 | 1.55% | 1,262,066 |