KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 0.8180
+0.0135 (1.68%)
Sep 18, 2026, 5:21 PM CET
KebNi AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 1.68% | 399,207 |
| Sep 17, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.11% | 811,387 |
| Sep 16, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.12% | 459,156 |
| Sep 15, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.81% | 424,047 |
| Sep 14, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.20% | 487,964 |
| Sep 11, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 4.74% | 619,129 |
| Sep 10, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -3.58% | 971,092 |
| Sep 9, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | - | 1,592,293 |
| Sep 8, 2026 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -0.55% | 1,729,251 |
| Sep 7, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -2.34% | 915,460 |
| Sep 4, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.03% | 1,626,724 |
| Sep 3, 2026 | 0.81 | 0.88 | 0.81 | 0.83 | 0.83 | 0.73% | 784,152 |
| Sep 2, 2026 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -3.13% | 1,218,514 |
| Sep 1, 2026 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | -2.98% | 1,186,979 |
| Aug 31, 2026 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | 0.06% | 1,167,422 |
| Aug 28, 2026 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | -19.97% | 12,759,708 |
| Aug 27, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 6.87% | 606,939 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.26% | 292,504 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.28% | 506,859 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.95% | 637,596 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.66% | 424,290 |
| Aug 20, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -3.38% | 710,507 |
| Aug 19, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.30% | 408,666 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -4.68% | 445,505 |
| Aug 17, 2026 | 1.05 | 1.14 | 1.00 | 1.13 | 1.13 | 6.69% | 1,075,961 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -4.75% | 1,838,269 |
| Aug 13, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 4.01% | 1,387,427 |
| Aug 12, 2026 | 1.19 | 1.22 | 1.06 | 1.07 | 1.07 | -5.96% | 1,498,773 |
| Aug 11, 2026 | 1.02 | 1.17 | 0.99 | 1.14 | 1.14 | 12.09% | 1,932,955 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.29% | 219,019 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.83% | 264,631 |
| Aug 6, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 290,801 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.25% | 399,434 |
| Aug 4, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.58% | 625,303 |
| Aug 3, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | - | 413,694 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 370,774 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.76% | 304,620 |
| Jul 29, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.10% | 155,524 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.87% | 409,140 |
| Jul 27, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 3.75% | 532,178 |
| Jul 24, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -1.42% | 342,667 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.75% | 123,753 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 232,518 |
| Jul 21, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | -1.75% | 607,985 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.74% | 170,938 |
| Jul 17, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | - | 134,942 |
| Jul 16, 2026 | 1.08 | 1.13 | 1.06 | 1.08 | 1.08 | 0.09% | 345,361 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | -1.73% | 280,169 |
| Jul 14, 2026 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | 0.73% | 356,995 |
| Jul 13, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 2.83% | 529,214 |