Keo Capital AB (publ) (STO:KEOC)
Sweden · Delayed Price · Currency is SEK 8.34
-0.28 (-3.25%)
Sep 3, 2026, 5:29 PM CET
Keo Capital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.63 | 8.73 | 8.23 | 8.34 | - | -3.25% | 2,742,381 |
| 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 |
| Aug 5, 2026 | 10.70 | 10.88 | 10.06 | 10.60 | 10.60 | -3.28% | 838,765 |
| Aug 4, 2026 | 10.76 | 11.42 | 10.64 | 10.96 | 10.96 | 1.67% | 409,676 |
| Aug 3, 2026 | 10.50 | 11.16 | 10.26 | 10.78 | 10.78 | 3.26% | 459,929 |
| Jul 31, 2026 | 10.20 | 10.58 | 9.91 | 10.44 | 10.44 | 2.55% | 1,193,873 |
| Jul 30, 2026 | 10.76 | 10.76 | 10.16 | 10.18 | 10.18 | -2.12% | 393,379 |
| Jul 29, 2026 | 10.22 | 11.08 | 10.22 | 10.40 | 10.40 | 1.76% | 515,866 |
| Jul 28, 2026 | 10.30 | 10.48 | 10.04 | 10.22 | 10.22 | -0.78% | 250,424 |
| Jul 27, 2026 | 10.96 | 11.06 | 9.82 | 10.30 | 10.30 | -5.16% | 879,238 |
| Jul 24, 2026 | 11.22 | 11.50 | 10.84 | 10.86 | 10.86 | -3.55% | 400,363 |
| Jul 23, 2026 | 11.30 | 11.70 | 11.16 | 11.26 | 11.26 | -0.71% | 178,551 |
| Jul 22, 2026 | 11.38 | 11.50 | 11.02 | 11.34 | 11.34 | -3.90% | 392,624 |
| Jul 21, 2026 | 10.74 | 12.76 | 10.74 | 11.80 | 11.80 | 16.60% | 2,895,167 |
| Jul 20, 2026 | 10.22 | 10.50 | 10.04 | 10.12 | 10.12 | -1.36% | 293,953 |
| Jul 17, 2026 | 10.14 | 10.54 | 9.81 | 10.26 | 10.26 | 1.58% | 319,311 |
| Jul 16, 2026 | 9.89 | 10.14 | 9.80 | 10.10 | 10.10 | 2.12% | 293,205 |
| Jul 15, 2026 | 9.70 | 10.02 | 9.50 | 9.89 | 9.89 | 3.56% | 360,653 |
| Jul 14, 2026 | 10.32 | 10.84 | 9.55 | 9.55 | 9.55 | -6.56% | 960,749 |
| Jul 13, 2026 | 9.04 | 10.32 | 9.04 | 10.22 | 10.22 | 11.82% | 841,527 |
| Jul 10, 2026 | 9.08 | 9.31 | 8.97 | 9.14 | 9.14 | -0.65% | 371,119 |
| Jul 9, 2026 | 8.61 | 9.39 | 8.61 | 9.20 | 9.20 | 5.26% | 543,468 |
| Jul 8, 2026 | 8.72 | 8.80 | 8.30 | 8.74 | 8.74 | 3.80% | 226,064 |
| Jul 7, 2026 | 8.54 | 8.86 | 8.40 | 8.42 | 8.42 | 0.84% | 538,066 |
| Jul 6, 2026 | 8.51 | 8.73 | 8.10 | 8.35 | 8.35 | -1.30% | 479,547 |
| Jul 3, 2026 | 8.61 | 8.84 | 8.46 | 8.46 | 8.46 | -1.86% | 233,578 |
| Jul 2, 2026 | 8.66 | 8.88 | 8.41 | 8.62 | 8.62 | -0.69% | 246,831 |
| Jul 1, 2026 | 8.51 | 8.89 | 8.46 | 8.68 | 8.68 | 0.46% | 151,245 |
| Jun 30, 2026 | 8.30 | 8.84 | 8.13 | 8.64 | 8.64 | 3.85% | 467,695 |
| Jun 29, 2026 | 8.53 | 8.53 | 8.18 | 8.32 | 8.32 | -2.69% | 616,342 |
| Jun 26, 2026 | 8.28 | 8.70 | 8.28 | 8.55 | 8.55 | 3.01% | 382,582 |