Keo Capital AB (publ) (STO:KEOC)
Sweden · Delayed Price · Currency is SEK 6.15
-0.75 (-10.87%)
Nov 4, 2026, 5:29 PM CET
Keo Capital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.02 | 7.02 | 6.06 | 6.15 | 6.15 | -10.87% | 1,227,148 |
| Nov 3, 2026 | 7.48 | 7.53 | 6.90 | 6.90 | 6.90 | -7.38% | 885,715 |
| Nov 2, 2026 | 7.82 | 7.86 | 7.45 | 7.45 | 7.45 | -5.93% | 698,986 |
| Oct 30, 2026 | 7.95 | 8.01 | 7.82 | 7.92 | 7.92 | -0.25% | 182,461 |
| Oct 29, 2026 | 8.24 | 8.36 | 7.92 | 7.94 | 7.94 | -3.76% | 457,377 |
| Oct 28, 2026 | 8.73 | 8.88 | 8.25 | 8.25 | 8.25 | -3.17% | 306,568 |
| Oct 27, 2026 | 8.43 | 8.57 | 8.36 | 8.52 | 8.52 | 1.07% | 287,773 |
| Oct 26, 2026 | 8.50 | 8.71 | 8.43 | 8.43 | 8.43 | -3.10% | 416,235 |
| Oct 23, 2026 | 8.85 | 8.90 | 8.40 | 8.70 | 8.70 | -0.57% | 567,324 |
| Oct 22, 2026 | 8.80 | 8.86 | 8.67 | 8.75 | 8.75 | -0.11% | 183,152 |
| Oct 21, 2026 | 8.62 | 8.90 | 8.53 | 8.76 | 8.76 | 0.34% | 198,461 |
| Oct 20, 2026 | 8.36 | 8.75 | 8.34 | 8.73 | 8.73 | 2.71% | 271,861 |
| Oct 19, 2026 | 8.50 | 8.51 | 8.19 | 8.50 | 8.50 | -1.51% | 375,649 |
| Oct 16, 2026 | 8.31 | 8.74 | 8.31 | 8.63 | 8.63 | 0.47% | 307,699 |
| Oct 15, 2026 | 8.50 | 8.63 | 8.36 | 8.59 | 8.59 | -1.04% | 370,486 |
| Oct 14, 2026 | 8.79 | 8.79 | 8.50 | 8.68 | 8.68 | - | 350,303 |
| Oct 13, 2026 | 8.17 | 8.69 | 8.10 | 8.68 | 8.68 | 4.96% | 444,281 |
| Oct 12, 2026 | 8.37 | 8.60 | 8.22 | 8.27 | 8.27 | -0.84% | 311,486 |
| Oct 9, 2026 | 8.20 | 8.41 | 8.03 | 8.34 | 8.34 | 2.33% | 810,552 |
| Oct 8, 2026 | 8.08 | 8.20 | 7.95 | 8.15 | 8.15 | 0.62% | 539,909 |
| Oct 7, 2026 | 8.29 | 8.32 | 8.04 | 8.10 | 8.10 | -1.10% | 873,264 |
| Oct 6, 2026 | 8.24 | 8.24 | 7.97 | 8.19 | 8.19 | - | 701,980 |
| Oct 5, 2026 | 8.00 | 8.23 | 7.83 | 8.19 | 8.19 | 2.37% | 504,899 |
| Oct 2, 2026 | 7.93 | 8.07 | 7.71 | 8.00 | 8.00 | -0.12% | 398,697 |
| Oct 1, 2026 | 7.96 | 8.16 | 7.80 | 8.01 | 8.01 | 1.01% | 410,967 |
| Sep 30, 2026 | 7.69 | 7.93 | 7.66 | 7.93 | 7.93 | 2.59% | 685,578 |
| Sep 29, 2026 | 7.80 | 7.90 | 7.40 | 7.73 | 7.73 | -1.78% | 1,036,704 |
| Sep 28, 2026 | 7.60 | 8.30 | 7.58 | 7.87 | 7.87 | 4.38% | 2,385,844 |
| Sep 25, 2026 | 7.67 | 7.67 | 7.40 | 7.54 | 7.54 | -1.69% | 423,391 |
| Sep 24, 2026 | 7.69 | 7.93 | 7.53 | 7.67 | 7.67 | -0.26% | 979,001 |
| Sep 23, 2026 | 7.67 | 8.09 | 7.67 | 7.69 | 7.69 | -0.77% | 1,239,382 |
| Sep 22, 2026 | 7.50 | 7.77 | 7.40 | 7.75 | 7.75 | 3.20% | 605,144 |
| Sep 21, 2026 | 7.59 | 7.70 | 7.37 | 7.51 | 7.51 | -0.66% | 685,518 |
| Sep 18, 2026 | 7.40 | 7.60 | 7.24 | 7.56 | 7.56 | 2.16% | 1,053,772 |
| Sep 17, 2026 | 7.12 | 7.46 | 7.07 | 7.40 | 7.40 | 3.79% | 1,679,627 |
| Sep 16, 2026 | 7.19 | 7.22 | 7.01 | 7.13 | 7.13 | -0.97% | 672,190 |
| Sep 15, 2026 | 7.10 | 7.55 | 6.94 | 7.20 | 7.20 | 2.42% | 2,523,446 |
| Sep 14, 2026 | 8.63 | 8.72 | 6.83 | 7.03 | 7.03 | -21.01% | 6,454,026 |
| Sep 11, 2026 | 8.82 | 8.99 | 8.78 | 8.90 | 8.90 | 1.48% | 682,790 |
| Sep 10, 2026 | 8.39 | 8.81 | 8.35 | 8.77 | 8.77 | 5.03% | 654,902 |
| Sep 9, 2026 | 8.11 | 8.54 | 8.01 | 8.35 | 8.35 | 2.96% | 1,376,189 |
| Sep 8, 2026 | 8.25 | 8.39 | 8.11 | 8.11 | 8.11 | -0.25% | 1,027,084 |
| Sep 7, 2026 | 8.31 | 8.43 | 8.01 | 8.13 | 8.13 | -2.05% | 960,752 |
| Sep 4, 2026 | 8.35 | 8.83 | 8.30 | 8.30 | 8.30 | -0.48% | 1,242,418 |
| Sep 3, 2026 | 8.62 | 8.73 | 8.23 | 8.34 | 8.34 | -3.25% | 2,751,987 |
| Sep 2, 2026 | 8.99 | 9.00 | 8.62 | 8.62 | 8.62 | -1.03% | 1,137,143 |
| Sep 1, 2026 | 9.15 | 9.40 | 8.02 | 8.71 | 8.71 | -12.73% | 5,432,835 |
| Aug 31, 2026 | 11.52 | 11.76 | 9.98 | 9.98 | 9.98 | -1.77% | 1,762,350 |
| Aug 28, 2026 | 9.80 | 10.30 | 9.79 | 10.16 | 10.16 | 3.57% | 448,287 |
| Aug 27, 2026 | 9.90 | 9.99 | 9.51 | 9.81 | 9.81 | -0.91% | 890,548 |