KebNi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.65	0.66	0.62	0.63	0.63	-4.35%	1,840,236
Oct 12, 2026	0.69	0.69	0.65	0.66	0.66	-4.93%	987,230
Oct 9, 2026	0.64	0.70	0.64	0.69	0.69	6.16%	2,061,164
Oct 8, 2026	0.65	0.68	0.64	0.65	0.65	-2.04%	2,008,735
Oct 7, 2026	0.69	0.69	0.64	0.66	0.66	-3.91%	2,672,511
Oct 6, 2026	0.71	0.72	0.67	0.69	0.69	-2.20%	1,873,052
Oct 5, 2026	0.74	0.76	0.66	0.71	0.71	-5.81%	4,399,092
Oct 2, 2026	0.76	0.78	0.74	0.75	0.75	-2.73%	1,552,695
Oct 1, 2026	0.79	0.80	0.75	0.77	0.77	-2.59%	1,202,708
Sep 30, 2026	0.81	0.81	0.78	0.79	0.79	-1.80%	2,320,061
Sep 29, 2026	0.79	0.82	0.77	0.81	0.81	1.83%	660,907
Sep 28, 2026	0.80	0.81	0.78	0.79	0.79	-1.43%	794,083
Sep 25, 2026	0.81	0.82	0.79	0.80	0.80	-0.87%	521,695
Sep 24, 2026	0.80	0.84	0.80	0.81	0.81	1.13%	370,279
Sep 23, 2026	0.80	0.82	0.80	0.80	0.80	-0.31%	416,753
Sep 22, 2026	0.81	0.82	0.80	0.80	0.80	-0.50%	1,378,211
Sep 21, 2026	0.81	0.83	0.80	0.81	0.81	-1.41%	491,588
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