Keo Capital AB (publ) (STO:KEOC)
Sweden · Delayed Price · Currency is SEK 11.02
-0.24 (-2.13%)
Jul 24, 2026, 4:27 PM CET
Keo Capital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.22 | 11.30 | 11.02 | 11.26 | - | - | 27,219 |
| 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 |
| Jun 25, 2026 | 8.85 | 8.85 | 8.13 | 8.30 | 8.30 | -5.68% | 522,994 |
| Jun 24, 2026 | 9.15 | 9.23 | 8.80 | 8.80 | 8.80 | -4.24% | 258,227 |
| Jun 23, 2026 | 9.07 | 9.28 | 8.90 | 9.19 | 9.19 | 0.33% | 244,675 |
| Jun 22, 2026 | 8.89 | 9.62 | 8.89 | 9.16 | 9.16 | 3.74% | 621,095 |
| Jun 18, 2026 | 8.99 | 9.09 | 8.65 | 8.83 | 8.83 | -2.00% | 572,978 |
| Jun 17, 2026 | 8.70 | 9.15 | 8.60 | 9.01 | 9.01 | 3.44% | 284,900 |
| Jun 16, 2026 | 8.93 | 9.11 | 8.63 | 8.71 | 8.71 | -2.46% | 413,746 |
| Jun 15, 2026 | 9.18 | 9.69 | 8.90 | 8.93 | 8.93 | 2.64% | 790,132 |
| 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 |