Keo Capital AB (publ) (STO:KEOC)
Sweden · Delayed Price · Currency is SEK 8.70
-0.63 (-6.75%)
At close: Jun 12, 2026
Keo Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.15 | 9.15 | 8.36 | 8.70 | 8.70 | -6.75% | 870,415 |
| Jun 11, 2026 | 8.87 | 10.18 | 8.55 | 9.33 | 9.33 | 5.19% | 943,117 |
| Jun 10, 2026 | 9.10 | 9.30 | 8.58 | 8.87 | 8.87 | -0.56% | 329,758 |
| Jun 9, 2026 | 9.08 | 9.47 | 8.91 | 8.92 | 8.92 | -1.76% | 653,539 |
| Jun 8, 2026 | 8.78 | 9.51 | 8.78 | 9.08 | 9.08 | 4.25% | 771,663 |
| Jun 5, 2026 | 8.46 | 9.21 | 8.38 | 8.71 | 8.71 | 3.57% | 758,911 |
| Jun 4, 2026 | 8.51 | 8.64 | 8.12 | 8.41 | 8.41 | -0.47% | 617,883 |
| Jun 3, 2026 | 8.03 | 8.57 | 7.83 | 8.45 | 8.45 | 4.97% | 802,161 |
| Jun 2, 2026 | 8.05 | 8.32 | 7.84 | 8.05 | 8.05 | -0.49% | 691,871 |
| Jun 1, 2026 | 8.70 | 8.93 | 7.82 | 8.09 | 8.09 | -6.15% | 1,699,861 |
| May 29, 2026 | 9.29 | 9.30 | 8.62 | 8.62 | 8.62 | -6.00% | 1,126,794 |
| May 28, 2026 | 9.04 | 9.83 | 8.93 | 9.17 | 9.17 | 3.03% | 1,120,201 |
| May 27, 2026 | 10.74 | 10.74 | 8.86 | 8.90 | 8.90 | -17.29% | 1,781,848 |
| May 26, 2026 | 11.00 | 11.28 | 10.30 | 10.76 | 10.76 | -0.19% | 455,944 |
| May 25, 2026 | 10.82 | 11.34 | 10.62 | 10.78 | 10.78 | 0.75% | 864,762 |
| May 22, 2026 | 10.30 | 11.00 | 10.14 | 10.70 | 10.70 | 3.88% | 631,174 |
| May 21, 2026 | 10.10 | 10.36 | 10.04 | 10.30 | 10.30 | - | 165,627 |
| May 20, 2026 | 9.91 | 10.50 | 9.81 | 10.30 | 10.30 | 3.73% | 276,217 |
| May 19, 2026 | 10.20 | 10.30 | 9.90 | 9.93 | 9.93 | -1.68% | 208,258 |
| May 18, 2026 | 10.58 | 10.64 | 10.04 | 10.10 | 10.10 | -1.94% | 345,537 |
| May 15, 2026 | 10.74 | 10.90 | 10.22 | 10.30 | 10.30 | -4.10% | 323,550 |
| May 13, 2026 | 10.42 | 10.98 | 10.22 | 10.74 | 10.74 | 4.88% | 321,293 |
| May 12, 2026 | 9.78 | 10.42 | 9.78 | 10.24 | 10.24 | 5.46% | 527,754 |
| May 11, 2026 | 9.85 | 10.08 | 9.66 | 9.71 | 9.71 | -0.51% | 213,396 |
| May 8, 2026 | 9.86 | 10.04 | 9.30 | 9.76 | 9.76 | -0.71% | 874,264 |
| May 7, 2026 | 10.44 | 10.72 | 9.67 | 9.83 | 9.83 | -3.82% | 513,210 |
| May 6, 2026 | 10.84 | 10.92 | 10.02 | 10.22 | 10.22 | -3.58% | 441,969 |
| May 5, 2026 | 10.80 | 11.58 | 10.56 | 10.60 | 10.60 | -3.46% | 483,182 |
| May 4, 2026 | 11.12 | 11.50 | 10.72 | 10.98 | 10.98 | -0.90% | 775,921 |
| Apr 30, 2026 | 11.08 | 11.66 | 10.90 | 11.08 | 11.08 | 1.84% | 375,141 |
| Apr 29, 2026 | 13.36 | 13.36 | 10.18 | 10.88 | 10.88 | -16.31% | 1,650,771 |
| Apr 28, 2026 | 13.76 | 14.42 | 12.86 | 13.00 | 13.00 | -5.11% | 1,118,835 |
| Apr 27, 2026 | 12.90 | 14.10 | 12.90 | 13.70 | 13.70 | 7.03% | 832,268 |
| Apr 24, 2026 | 12.68 | 12.86 | 12.48 | 12.80 | 12.80 | 0.95% | 234,874 |
| Apr 23, 2026 | 12.48 | 12.94 | 12.40 | 12.68 | 12.68 | 1.44% | 246,390 |
| Apr 22, 2026 | 12.36 | 12.64 | 12.08 | 12.50 | 12.50 | 1.13% | 203,188 |
| Apr 21, 2026 | 12.28 | 12.88 | 12.18 | 12.36 | 12.36 | 0.65% | 490,657 |
| Apr 20, 2026 | 12.20 | 12.70 | 12.08 | 12.28 | 12.28 | 6.23% | 624,697 |
| Apr 17, 2026 | 12.30 | 12.36 | 11.50 | 11.56 | 11.56 | -6.92% | 586,999 |
| Apr 16, 2026 | 12.72 | 12.86 | 12.08 | 12.42 | 12.42 | -1.58% | 452,227 |
| Apr 15, 2026 | 12.94 | 13.16 | 12.56 | 12.62 | 12.62 | -0.63% | 350,595 |
| Apr 14, 2026 | 13.60 | 13.72 | 12.70 | 12.70 | 12.70 | -6.62% | 337,577 |
| Apr 13, 2026 | 13.50 | 13.96 | 13.36 | 13.60 | 13.60 | 5.92% | 445,647 |
| Apr 10, 2026 | 13.60 | 13.60 | 12.30 | 12.84 | 12.84 | -5.73% | 756,998 |
| Apr 9, 2026 | 13.60 | 13.76 | 13.02 | 13.62 | 13.62 | 1.19% | 323,487 |
| Apr 8, 2026 | 14.00 | 14.00 | 12.94 | 13.46 | 13.46 | -7.55% | 789,400 |
| Apr 7, 2026 | 14.32 | 14.82 | 14.02 | 14.56 | 14.56 | 1.68% | 443,862 |
| Apr 2, 2026 | 13.84 | 14.58 | 13.70 | 14.32 | 14.32 | 1.56% | 267,334 |
| Apr 1, 2026 | 14.56 | 14.78 | 13.60 | 14.10 | 14.10 | -4.99% | 892,444 |
| Mar 31, 2026 | 15.20 | 15.20 | 14.24 | 14.84 | 14.84 | -1.98% | 451,420 |