KebNi AB (publ) (STO:KEBNI.B)
Sweden · Delayed Price · Currency is SEK 1.205
-0.029 (-2.35%)
May 15, 2026, 5:20 PM CET
KebNi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,122,192 |
| 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% | 642,799 |
| Mar 3, 2026 | 1.47 | 1.51 | 1.41 | 1.42 | 1.42 | -3.27% | 657,597 |