KABE Group AB Class B KABE_B
OMXSTO · Sweden · Consumer Durables
SEK 245.00+1.00 (+0.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 245.00 | +0.41% | SEK 247.00 | SEK 247.00 | SEK 241.00 | 3.33K |
| 2026-09-30 | SEK 244.00 | -1.21% | SEK 247.00 | SEK 248.00 | SEK 243.00 | 1.81K |
| 2026-09-29 | SEK 247.00 | +1.65% | SEK 240.00 | SEK 247.00 | SEK 239.00 | 6.12K |
| 2026-09-28 | SEK 243.00 | -0.41% | SEK 244.00 | SEK 246.00 | SEK 241.00 | 7.52K |
| 2026-09-25 | SEK 244.00 | +1.67% | SEK 240.00 | SEK 246.00 | SEK 240.00 | 4.54K |
| 2026-09-24 | SEK 240.00 | +3.00% | SEK 240.00 | SEK 243.00 | SEK 237.00 | 9.16K |
| 2026-09-23 | SEK 233.00 | -1.27% | SEK 233.00 | SEK 240.00 | SEK 233.00 | 3.26K |
| 2026-09-22 | SEK 236.00 | +1.72% | SEK 233.00 | SEK 240.00 | SEK 232.00 | 2.79K |
| 2026-09-21 | SEK 232.00 | -2.93% | SEK 239.00 | SEK 240.00 | SEK 232.00 | 3.44K |
| 2026-09-18 | SEK 239.00 | +0.84% | SEK 241.00 | SEK 241.00 | SEK 236.00 | 3.34K |
| 2026-09-17 | SEK 237.00 | +1.28% | SEK 236.00 | SEK 241.00 | SEK 236.00 | 1.55K |
| 2026-09-16 | SEK 234.00 | +0.43% | SEK 236.00 | SEK 240.00 | SEK 233.00 | 3.95K |
| 2026-09-15 | SEK 233.00 | +3.10% | SEK 227.00 | SEK 234.00 | SEK 227.00 | 3.99K |
| 2026-09-14 | SEK 226.00 | -3.83% | SEK 236.00 | SEK 239.00 | SEK 224.00 | 12.34K |
| 2026-09-11 | SEK 235.00 | -2.89% | SEK 241.00 | SEK 241.00 | SEK 233.00 | 1.51K |
| 2026-09-10 | SEK 242.00 | -0.41% | SEK 243.00 | SEK 247.00 | SEK 242.00 | 1.74K |
| 2026-09-09 | SEK 243.00 | -1.62% | SEK 248.00 | SEK 251.00 | SEK 243.00 | 3.45K |
| 2026-09-08 | SEK 247.00 | 0.00% | SEK 248.00 | SEK 250.00 | SEK 246.00 | 3.97K |
| 2026-09-07 | SEK 247.00 | 0.00% | SEK 247.00 | SEK 249.00 | SEK 243.00 | 6.44K |
| 2026-09-04 | SEK 247.00 | +0.82% | SEK 248.00 | SEK 249.00 | SEK 244.00 | 2.59K |
| 2026-09-03 | SEK 245.00 | -0.81% | SEK 245.00 | SEK 251.00 | SEK 242.00 | 9.07K |
| 2026-09-02 | SEK 247.00 | +3.78% | SEK 239.00 | SEK 251.00 | SEK 236.00 | 22.04K |
| 2026-09-01 | SEK 238.00 | +3.03% | SEK 228.00 | SEK 239.00 | SEK 228.00 | 14.24K |
| 2026-08-31 | SEK 231.00 | +0.43% | SEK 228.00 | SEK 231.00 | SEK 227.00 | 2.01K |
| 2026-08-28 | SEK 230.00 | +2.22% | SEK 225.00 | SEK 231.00 | SEK 223.00 | 6.80K |
| 2026-08-27 | SEK 225.00 | -1.75% | SEK 228.00 | SEK 231.00 | SEK 224.00 | 6.80K |
| 2026-08-26 | SEK 229.00 | -0.87% | SEK 231.00 | SEK 231.00 | SEK 226.00 | 6.10K |
| 2026-08-25 | SEK 231.00 | -1.28% | SEK 233.00 | SEK 234.00 | SEK 231.00 | 4.55K |
| 2026-08-24 | SEK 234.00 | +1.74% | SEK 232.00 | SEK 235.00 | SEK 231.00 | 3.76K |
| 2026-08-21 | SEK 230.00 | -2.13% | SEK 235.00 | SEK 238.00 | SEK 227.00 | 8.60K |
| 2026-08-20 | SEK 235.00 | +14.63% | SEK 211.00 | SEK 240.00 | SEK 205.00 | 50.61K |
| 2026-08-19 | SEK 205.00 | +1.49% | SEK 201.00 | SEK 211.00 | SEK 201.00 | 2.06K |
| 2026-08-18 | SEK 202.00 | -1.94% | SEK 208.00 | SEK 213.00 | SEK 202.00 | 1.92K |
| 2026-08-17 | SEK 206.00 | -2.37% | SEK 211.00 | SEK 216.00 | SEK 206.00 | 1.85K |
| 2026-08-14 | SEK 211.00 | 0.00% | SEK 212.00 | SEK 214.00 | SEK 205.00 | 1.78K |
| 2026-08-13 | SEK 211.00 | 0.00% | SEK 211.00 | SEK 214.00 | SEK 208.00 | 846 |
| 2026-08-12 | SEK 211.00 | +0.48% | SEK 211.00 | SEK 212.00 | SEK 207.00 | 1.23K |
| 2026-08-11 | SEK 210.00 | +2.94% | SEK 209.00 | SEK 211.00 | SEK 205.00 | 1.65K |
| 2026-08-10 | SEK 204.00 | -3.77% | SEK 213.00 | SEK 214.00 | SEK 203.00 | 5.31K |
| 2026-08-07 | SEK 212.00 | -2.30% | SEK 217.00 | SEK 217.00 | SEK 210.00 | 2.06K |
| 2026-08-06 | SEK 217.00 | +3.83% | SEK 212.00 | SEK 219.00 | SEK 211.00 | 14.95K |
| 2026-08-05 | SEK 209.00 | +4.50% | SEK 199.50 | SEK 212.00 | SEK 199.00 | 9.34K |
| 2026-08-04 | SEK 200.00 | +2.56% | SEK 195.50 | SEK 200.00 | SEK 195.50 | 2.64K |
| 2026-08-03 | SEK 195.00 | +3.72% | SEK 188.00 | SEK 201.00 | SEK 187.00 | 6.22K |
| 2026-07-31 | SEK 188.00 | 0.00% | SEK 185.50 | SEK 188.50 | SEK 185.50 | 1.99K |
| 2026-07-30 | SEK 188.00 | 0.00% | SEK 187.50 | SEK 188.50 | SEK 185.00 | 1.24K |
| 2026-07-29 | SEK 188.00 | 0.00% | SEK 189.00 | SEK 189.00 | SEK 186.00 | 312 |
| 2026-07-28 | SEK 188.00 | -0.53% | SEK 189.00 | SEK 189.00 | SEK 185.00 | 3.17K |
| 2026-07-27 | SEK 189.00 | +1.61% | SEK 186.00 | SEK 189.50 | SEK 186.00 | 348 |
| 2026-07-24 | SEK 186.00 | +0.27% | SEK 184.50 | SEK 187.50 | SEK 184.50 | 848 |
| 2026-07-23 | SEK 185.50 | -0.80% | SEK 185.00 | SEK 187.50 | SEK 185.00 | 137 |
| 2026-07-22 | SEK 187.00 | -0.53% | SEK 183.00 | SEK 188.00 | SEK 183.00 | 1.71K |
| 2026-07-21 | SEK 188.00 | +0.80% | SEK 187.00 | SEK 188.00 | SEK 186.50 | 783 |
| 2026-07-20 | SEK 186.50 | -1.32% | SEK 191.50 | SEK 194.00 | SEK 185.00 | 1.24K |
| 2026-07-17 | SEK 189.00 | +0.53% | SEK 188.00 | SEK 192.00 | SEK 188.00 | 260 |
| 2026-07-16 | SEK 188.00 | -2.08% | SEK 188.00 | SEK 191.50 | SEK 187.00 | 320 |
| 2026-07-15 | SEK 192.00 | +1.05% | SEK 191.00 | SEK 193.50 | SEK 188.00 | 1.23K |
| 2026-07-14 | SEK 190.00 | -1.81% | SEK 194.00 | SEK 195.00 | SEK 190.00 | 362 |
| 2026-07-13 | SEK 193.50 | +0.78% | SEK 192.50 | SEK 194.50 | SEK 188.50 | 1.61K |
| 2026-07-10 | SEK 192.00 | +0.26% | SEK 192.00 | SEK 193.50 | SEK 191.00 | 1.98K |
| 2026-07-09 | SEK 191.50 | +0.26% | SEK 191.00 | SEK 192.50 | SEK 191.00 | 480 |
| 2026-07-08 | SEK 191.00 | +0.79% | SEK 189.00 | SEK 192.00 | SEK 189.00 | 1.36K |
| 2026-07-07 | SEK 189.50 | -2.07% | SEK 193.50 | SEK 193.50 | SEK 189.50 | 514 |
| 2026-07-06 | SEK 193.50 | +2.11% | SEK 189.50 | SEK 193.50 | SEK 189.50 | 2.00K |
| 2026-07-03 | SEK 189.50 | +1.07% | SEK 190.50 | SEK 190.50 | SEK 185.50 | 753 |
| 2026-07-02 | SEK 187.50 | -1.83% | SEK 191.00 | SEK 191.00 | SEK 185.00 | 433 |
| 2026-07-01 | SEK 191.00 | +4.66% | SEK 182.00 | SEK 193.00 | SEK 182.00 | 4.73K |
| 2026-06-30 | SEK 182.50 | -0.54% | SEK 181.00 | SEK 185.00 | SEK 180.50 | 2.32K |
| 2026-06-29 | SEK 183.50 | +1.66% | SEK 177.00 | SEK 183.50 | SEK 177.00 | 1.32K |
| 2026-06-26 | SEK 180.50 | +1.40% | SEK 178.50 | SEK 180.50 | SEK 175.50 | 1.17K |
| 2026-06-25 | SEK 178.00 | -0.56% | SEK 175.00 | SEK 180.00 | SEK 175.00 | 3.17K |
| 2026-06-24 | SEK 179.00 | -0.56% | SEK 180.00 | SEK 180.50 | SEK 177.50 | 1.02K |
| 2026-06-23 | SEK 180.00 | 0.00% | SEK 181.00 | SEK 182.00 | SEK 180.00 | 323 |
| 2026-06-22 | SEK 180.00 | -1.37% | SEK 182.50 | SEK 182.50 | SEK 179.00 | 596 |
| 2026-06-18 | SEK 182.50 | +1.11% | SEK 183.00 | SEK 183.00 | SEK 180.00 | 2.74K |
| 2026-06-17 | SEK 180.50 | -0.82% | SEK 182.50 | SEK 183.00 | SEK 180.00 | 1.50K |
| 2026-06-16 | SEK 182.00 | -0.55% | SEK 182.00 | SEK 183.00 | SEK 178.00 | 1.69K |
| 2026-06-15 | SEK 183.00 | +2.81% | SEK 181.50 | SEK 183.00 | SEK 178.00 | 1.19K |
| 2026-06-12 | SEK 178.00 | +0.28% | SEK 178.50 | SEK 179.50 | SEK 177.00 | 1.64K |
| 2026-06-11 | SEK 177.50 | -2.47% | SEK 181.50 | SEK 184.00 | SEK 177.50 | 1.32K |
| 2026-06-10 | SEK 182.00 | +5.51% | SEK 185.00 | SEK 185.00 | SEK 179.00 | 3.69K |
| 2026-06-09 | SEK 172.50 | -1.15% | SEK 177.00 | SEK 179.00 | SEK 172.50 | 2.20K |
| 2026-06-08 | SEK 174.50 | -0.85% | SEK 177.00 | SEK 177.50 | SEK 174.50 | 2.60K |
| 2026-06-05 | SEK 176.00 | -0.28% | SEK 180.00 | SEK 180.50 | SEK 175.00 | 4.38K |
| 2026-06-04 | SEK 176.50 | -0.84% | SEK 178.50 | SEK 179.00 | SEK 176.50 | 2.16K |
| 2026-06-03 | SEK 178.00 | -0.56% | SEK 179.00 | SEK 180.00 | SEK 177.00 | 5.54K |
| 2026-06-02 | SEK 179.00 | 0.00% | SEK 182.00 | SEK 184.50 | SEK 179.00 | 990 |
| 2026-06-01 | SEK 179.00 | -0.56% | SEK 180.50 | SEK 182.00 | SEK 176.00 | 63.47K |
| 2026-05-29 | SEK 180.00 | -1.37% | SEK 185.00 | SEK 185.50 | SEK 180.00 | 5.31K |
| 2026-05-28 | SEK 182.50 | -1.88% | SEK 190.00 | SEK 190.00 | SEK 182.50 | 586 |