KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.292
+0.134 (11.57%)
At close: Apr 24, 2026
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.16 | 1.35 | 1.16 | 1.29 | 1.29 | 11.57% | 1,541,494 |
| Apr 23, 2026 | 1.10 | 1.19 | 1.04 | 1.16 | 1.16 | 7.42% | 2,224,105 |
| Apr 22, 2026 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 4.56% | 652,501 |
| Apr 21, 2026 | 1.00 | 1.11 | 1.00 | 1.03 | 1.03 | 1.28% | 865,802 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -5.74% | 1,314,601 |
| Apr 17, 2026 | 1.01 | 1.11 | 1.00 | 1.08 | 1.08 | 4.45% | 968,203 |
| Apr 16, 2026 | 0.96 | 1.05 | 0.94 | 1.03 | 1.03 | 6.60% | 1,231,976 |
| Apr 15, 2026 | 1.02 | 1.02 | 0.93 | 0.97 | 0.97 | -4.53% | 2,979,694 |
| Apr 14, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.87% | 1,202,266 |
| Apr 13, 2026 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -6.61% | 517,930 |
| Apr 10, 2026 | 1.06 | 1.15 | 1.05 | 1.12 | 1.12 | 5.66% | 831,852 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -3.20% | 2,160,138 |
| Apr 8, 2026 | 1.15 | 1.19 | 1.02 | 1.10 | 1.10 | -4.53% | 3,564,884 |
| Apr 7, 2026 | 1.22 | 1.25 | 1.13 | 1.15 | 1.15 | -12.31% | 3,691,742 |
| Apr 2, 2026 | 1.24 | 1.36 | 1.23 | 1.31 | 1.31 | 5.31% | 684,483 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.27% | 607,891 |
| Mar 31, 2026 | 1.27 | 1.32 | 1.22 | 1.26 | 1.26 | -0.94% | 882,813 |
| Mar 30, 2026 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | -2.01% | 364,333 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -2.11% | 420,683 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -2.50% | 318,890 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 517,881 |
| 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 |