KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.199
-0.044 (-3.54%)
At close: Jun 5, 2026
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -3.54% | 994,780 |
| Jun 4, 2026 | 1.21 | 1.25 | 1.15 | 1.24 | 1.24 | 0.24% | 858,382 |
| Jun 3, 2026 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 6.90% | 418,500 |
| Jun 2, 2026 | 1.16 | 1.26 | 1.16 | 1.16 | 1.16 | 2.20% | 1,026,929 |
| Jun 1, 2026 | 1.21 | 1.23 | 1.12 | 1.14 | 1.14 | -7.72% | 652,648 |
| May 29, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 416,577 |
| May 28, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 789,923 |
| May 27, 2026 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | 0.48% | 692,524 |
| May 26, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | 0.24% | 630,596 |
| May 25, 2026 | 1.24 | 1.31 | 1.21 | 1.24 | 1.24 | -2.51% | 816,314 |
| May 22, 2026 | 1.29 | 1.32 | 1.24 | 1.27 | 1.27 | -1.93% | 455,586 |
| May 21, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 4.34% | 333,832 |
| May 20, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -0.40% | 791,595 |
| May 19, 2026 | 1.19 | 1.25 | 1.14 | 1.25 | 1.25 | 5.40% | 1,145,123 |
| May 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.66% | 170,257 |
| May 15, 2026 | 1.23 | 1.27 | 1.19 | 1.21 | 1.21 | -2.35% | 884,165 |
| May 13, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 1.15% | 354,217 |
| May 12, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.40% | 395,963 |
| May 11, 2026 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -4.10% | 419,257 |
| May 8, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -1.27% | 173,963 |
| May 7, 2026 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 7.06% | 1,267,240 |
| May 6, 2026 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 2.89% | 428,691 |
| May 5, 2026 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -1.14% | 527,299 |
| May 4, 2026 | 1.17 | 1.26 | 1.17 | 1.23 | 1.23 | 5.69% | 704,197 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -5.08% | 560,648 |
| Apr 29, 2026 | 1.24 | 1.31 | 1.18 | 1.22 | 1.22 | -1.53% | 871,655 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.21 | 1.24 | 1.24 | -7.46% | 915,524 |
| Apr 27, 2026 | 1.32 | 1.37 | 1.29 | 1.34 | 1.34 | 3.72% | 694,911 |
| 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% | 883,113 |
| 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 |