KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.514
+0.050 (3.42%)
At close: Mar 2, 2026
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.40 | 1.55 | 1.39 | 1.51 | - | 3.14% | 503,403 |
| 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% | 1,578,625 |
| 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% | 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 |