Kakel Max AB KAKEL
OMXSTO · Sweden · Consumer Durables
SEK 11.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 11.00 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 10.60 | 1.77K |
| 2026-09-29 | SEK 11.00 | 0.00% | SEK 10.60 | SEK 11.00 | SEK 10.60 | 788 |
| 2026-09-28 | SEK 11.00 | -1.79% | SEK 10.60 | SEK 11.00 | SEK 10.60 | 1.76K |
| 2026-09-25 | SEK 11.20 | +1.82% | SEK 10.50 | SEK 11.40 | SEK 10.50 | 779 |
| 2026-09-24 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 0 |
| 2026-09-23 | SEK 11.00 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 10.60 | 443 |
| 2026-09-22 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 0 |
| 2026-09-21 | SEK 11.00 | +0.92% | SEK 10.30 | SEK 11.00 | SEK 10.30 | 1.56K |
| 2026-09-18 | SEK 10.90 | +4.81% | SEK 10.40 | SEK 10.90 | SEK 10.40 | 515 |
| 2026-09-17 | SEK 10.40 | 0.00% | SEK 10.40 | SEK 10.40 | SEK 10.40 | 2.23K |
| 2026-09-16 | SEK 10.40 | -0.95% | SEK 10.50 | SEK 10.50 | SEK 10.40 | 4.34K |
| 2026-09-15 | SEK 10.50 | -3.67% | SEK 10.60 | SEK 11.00 | SEK 10.50 | 3.33K |
| 2026-09-14 | SEK 10.90 | +0.93% | SEK 10.70 | SEK 10.90 | SEK 10.70 | 308 |
| 2026-09-11 | SEK 10.80 | 0.00% | SEK 10.80 | SEK 10.80 | SEK 10.80 | 0 |
| 2026-09-10 | SEK 10.80 | 0.00% | SEK 10.40 | SEK 10.80 | SEK 10.40 | 468 |
| 2026-09-09 | SEK 10.80 | 0.00% | SEK 10.40 | SEK 10.80 | SEK 10.40 | 398 |
| 2026-09-08 | SEK 10.80 | +0.93% | SEK 10.80 | SEK 10.80 | SEK 10.40 | 606 |
| 2026-09-07 | SEK 10.70 | -0.93% | SEK 10.40 | SEK 10.80 | SEK 10.30 | 2.44K |
| 2026-09-04 | SEK 10.80 | +1.89% | SEK 10.90 | SEK 10.90 | SEK 10.40 | 397 |
| 2026-09-03 | SEK 10.60 | -1.85% | SEK 10.40 | SEK 10.80 | SEK 10.40 | 3.66K |
| 2026-09-02 | SEK 10.80 | -0.92% | SEK 10.50 | SEK 10.80 | SEK 10.50 | 2.84K |
| 2026-09-01 | SEK 10.90 | 0.00% | SEK 10.80 | SEK 10.90 | SEK 10.70 | 1.40K |
| 2026-08-31 | SEK 10.90 | -3.54% | SEK 10.90 | SEK 11.20 | SEK 10.80 | 3.67K |
| 2026-08-28 | SEK 11.30 | +1.80% | SEK 10.70 | SEK 11.30 | SEK 10.70 | 2.50K |
| 2026-08-27 | SEK 11.10 | -1.77% | SEK 11.60 | SEK 11.60 | SEK 10.70 | 3.94K |
| 2026-08-26 | SEK 11.30 | +0.89% | SEK 11.20 | SEK 11.30 | SEK 11.00 | 1.48K |
| 2026-08-25 | SEK 11.20 | 0.00% | SEK 11.40 | SEK 11.70 | SEK 10.90 | 12.95K |
| 2026-08-24 | SEK 11.20 | -3.45% | SEK 11.60 | SEK 11.60 | SEK 11.20 | 3.78K |
| 2026-08-21 | SEK 11.60 | +1.75% | SEK 11.10 | SEK 11.80 | SEK 11.10 | 8.17K |
| 2026-08-20 | SEK 11.40 | -0.87% | SEK 12.00 | SEK 12.90 | SEK 11.20 | 5.09K |
| 2026-08-19 | SEK 11.50 | 0.00% | SEK 11.50 | SEK 11.90 | SEK 11.00 | 10.96K |
| 2026-08-18 | SEK 11.50 | +2.68% | SEK 11.20 | SEK 11.50 | SEK 11.10 | 2.29K |
| 2026-08-17 | SEK 11.20 | -1.75% | SEK 11.20 | SEK 11.20 | SEK 11.20 | 3.10K |
| 2026-08-14 | SEK 11.40 | +1.79% | SEK 10.90 | SEK 11.40 | SEK 10.90 | 7.83K |
| 2026-08-13 | SEK 11.20 | +0.90% | SEK 11.40 | SEK 11.40 | SEK 10.70 | 8.52K |
| 2026-08-12 | SEK 11.10 | 0.00% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 0 |
| 2026-08-11 | SEK 11.10 | 0.00% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 0 |
| 2026-08-10 | SEK 11.10 | 0.00% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 4 |
| 2026-08-07 | SEK 11.10 | 0.00% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 0 |
| 2026-08-06 | SEK 11.10 | +0.91% | SEK 11.20 | SEK 11.20 | SEK 11.10 | 1.65K |
| 2026-08-05 | SEK 11.00 | +0.92% | SEK 10.70 | SEK 11.00 | SEK 10.60 | 4.40K |
| 2026-08-04 | SEK 10.90 | +0.93% | SEK 10.80 | SEK 10.90 | SEK 10.70 | 2.54K |
| 2026-08-03 | SEK 10.80 | 0.00% | SEK 10.70 | SEK 10.80 | SEK 10.70 | 517 |
| 2026-07-31 | SEK 10.80 | 0.00% | SEK 10.80 | SEK 10.80 | SEK 10.80 | 0 |
| 2026-07-30 | SEK 10.80 | 0.00% | SEK 10.80 | SEK 10.80 | SEK 10.80 | 233 |
| 2026-07-29 | SEK 10.80 | 0.00% | SEK 10.70 | SEK 10.80 | SEK 10.70 | 700 |
| 2026-07-28 | SEK 10.80 | 0.00% | SEK 10.40 | SEK 10.80 | SEK 10.40 | 1.25K |
| 2026-07-27 | SEK 10.80 | 0.00% | SEK 10.80 | SEK 10.80 | SEK 10.80 | 0 |
| 2026-07-24 | SEK 10.80 | 0.00% | SEK 10.50 | SEK 10.80 | SEK 10.50 | 695 |
| 2026-07-23 | SEK 10.80 | 0.00% | SEK 10.40 | SEK 10.80 | SEK 9.80 | 2.68K |
| 2026-07-22 | SEK 10.80 | +1.89% | SEK 10.70 | SEK 10.80 | SEK 10.70 | 934 |
| 2026-07-21 | SEK 10.60 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 0 |
| 2026-07-20 | SEK 10.60 | 0.00% | SEK 10.40 | SEK 10.60 | SEK 10.40 | 283 |
| 2026-07-17 | SEK 10.60 | -3.64% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 1.81K |
| 2026-07-16 | SEK 11.00 | +0.92% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 520 |
| 2026-07-15 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-14 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-13 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-10 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-09 | SEK 10.90 | +0.93% | SEK 10.50 | SEK 10.90 | SEK 10.50 | 455 |
| 2026-07-08 | SEK 10.80 | -0.92% | SEK 10.90 | SEK 10.90 | SEK 10.80 | 7 |
| 2026-07-07 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-06 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-03 | SEK 10.90 | 0.00% | SEK 10.50 | SEK 10.90 | SEK 10.50 | 502 |
| 2026-07-02 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-07-01 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-06-30 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-06-29 | SEK 10.90 | -2.68% | SEK 10.80 | SEK 10.90 | SEK 10.60 | 1.21K |
| 2026-06-26 | SEK 11.20 | +4.67% | SEK 10.70 | SEK 11.20 | SEK 10.70 | 4.86K |
| 2026-06-25 | SEK 10.70 | -4.46% | SEK 10.20 | SEK 12.00 | SEK 10.00 | 18.86K |
| 2026-06-24 | SEK 11.20 | -1.75% | SEK 11.10 | SEK 11.20 | SEK 10.90 | 3.41K |
| 2026-06-23 | SEK 11.40 | +4.59% | SEK 10.30 | SEK 11.40 | SEK 10.00 | 11.45K |
| 2026-06-22 | SEK 10.90 | -2.68% | SEK 10.30 | SEK 11.00 | SEK 10.30 | 10.45K |
| 2026-06-18 | SEK 11.20 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 11.20 | 0 |
| 2026-06-17 | SEK 11.20 | -0.88% | SEK 11.20 | SEK 11.20 | SEK 11.00 | 2.27K |
| 2026-06-16 | SEK 11.30 | 0.00% | SEK 11.30 | SEK 11.30 | SEK 11.30 | 0 |
| 2026-06-15 | SEK 11.30 | +0.89% | SEK 11.30 | SEK 11.30 | SEK 11.30 | 176 |
| 2026-06-12 | SEK 11.20 | +2.75% | SEK 10.90 | SEK 11.20 | SEK 10.90 | 2.70K |
| 2026-06-11 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-06-10 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-06-09 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 0 |
| 2026-06-08 | SEK 10.90 | -1.80% | SEK 10.10 | SEK 11.20 | SEK 10.10 | 2.19K |
| 2026-06-05 | SEK 11.10 | +4.72% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 500 |
| 2026-06-04 | SEK 10.60 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 0 |
| 2026-06-03 | SEK 10.60 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 742 |
| 2026-06-02 | SEK 10.60 | -0.93% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 1.87K |
| 2026-06-01 | SEK 10.70 | +1.90% | SEK 10.30 | SEK 10.70 | SEK 10.20 | 3.81K |
| 2026-05-29 | SEK 10.50 | +0.96% | SEK 10.60 | SEK 10.60 | SEK 10.50 | 4.47K |
| 2026-05-28 | SEK 10.40 | -0.95% | SEK 10.10 | SEK 10.50 | SEK 9.80 | 14.63K |
| 2026-05-27 | SEK 10.50 | -1.87% | SEK 10.50 | SEK 10.50 | SEK 10.40 | 2.73K |