Keo Capital AB (publ) (STO:KEOC)
Sweden · Delayed Price · Currency is SEK 8.68
0.00 (0.00%)
Oct 14, 2026, 5:29 PM CET
Keo Capital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 10.28 | 10.42 | 9.82 | 9.90 | 9.90 | -3.70% | 450,754 |
| Aug 25, 2026 | 10.20 | 10.38 | 10.02 | 10.28 | 10.28 | 0.19% | 428,294 |
| Aug 24, 2026 | 10.20 | 10.52 | 10.00 | 10.26 | 10.26 | 0.59% | 556,671 |
| Aug 21, 2026 | 10.40 | 10.62 | 10.20 | 10.20 | 10.20 | -1.73% | 371,446 |
| Aug 20, 2026 | 10.48 | 10.76 | 10.20 | 10.38 | 10.38 | -2.44% | 613,195 |
| Aug 19, 2026 | 10.46 | 10.68 | 10.28 | 10.64 | 10.64 | 2.11% | 487,620 |
| Aug 18, 2026 | 10.50 | 10.64 | 10.30 | 10.42 | 10.42 | -0.95% | 292,120 |
| Aug 17, 2026 | 10.50 | 10.76 | 10.36 | 10.52 | 10.52 | - | 292,004 |
| Aug 14, 2026 | 10.40 | 10.66 | 10.40 | 10.52 | 10.52 | -0.19% | 251,499 |
| Aug 13, 2026 | 10.54 | 10.64 | 10.34 | 10.54 | 10.54 | -0.75% | 307,157 |
| Aug 12, 2026 | 10.74 | 10.90 | 10.60 | 10.62 | 10.62 | -0.38% | 307,853 |
| Aug 11, 2026 | 10.48 | 11.10 | 10.48 | 10.66 | 10.66 | - | 497,252 |
| Aug 10, 2026 | 10.54 | 10.82 | 10.42 | 10.66 | 10.66 | -0.19% | 196,072 |
| Aug 7, 2026 | 10.70 | 10.96 | 10.60 | 10.68 | 10.68 | -0.19% | 209,051 |
| Aug 6, 2026 | 10.52 | 11.14 | 10.52 | 10.70 | 10.70 | 0.94% | 217,130 |