KB Components AB KBC
OMXSTO · Sweden · Producer Manufacturing
SEK 39.90+2.30 (+6.12%)
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 37.60 | -3.84% | SEK 40.80 | SEK 40.80 | SEK 36.00 | 659 |
| 2026-09-29 | SEK 39.10 | -2.74% | SEK 39.30 | SEK 41.40 | SEK 39.10 | 704 |
| 2026-09-28 | SEK 40.20 | 0.00% | SEK 40.20 | SEK 40.20 | SEK 40.20 | 21 |
| 2026-09-25 | SEK 40.20 | 0.00% | SEK 40.20 | SEK 40.20 | SEK 38.50 | 26 |
| 2026-09-24 | SEK 40.20 | +2.81% | SEK 39.00 | SEK 40.20 | SEK 39.00 | 102 |
| 2026-09-23 | SEK 39.10 | -2.74% | SEK 39.10 | SEK 39.10 | SEK 39.10 | 332 |
| 2026-09-22 | SEK 40.20 | -6.29% | SEK 40.10 | SEK 41.50 | SEK 40.10 | 141 |
| 2026-09-21 | SEK 42.90 | -1.83% | SEK 38.70 | SEK 42.90 | SEK 38.60 | 659 |
| 2026-09-18 | SEK 43.70 | -0.23% | SEK 43.80 | SEK 43.80 | SEK 43.70 | 22 |
| 2026-09-17 | SEK 43.80 | 0.00% | SEK 43.80 | SEK 43.80 | SEK 43.80 | 0 |
| 2026-09-16 | SEK 43.80 | +7.09% | SEK 41.10 | SEK 43.80 | SEK 40.90 | 1.04K |
| 2026-09-15 | SEK 40.90 | 0.00% | SEK 42.60 | SEK 42.60 | SEK 40.90 | 314 |
| 2026-09-14 | SEK 40.90 | -4.44% | SEK 40.90 | SEK 42.00 | SEK 40.90 | 220 |
| 2026-09-11 | SEK 42.80 | -3.60% | SEK 42.80 | SEK 42.80 | SEK 42.70 | 223 |
| 2026-09-10 | SEK 44.40 | -0.45% | SEK 44.50 | SEK 44.50 | SEK 43.10 | 1.25K |
| 2026-09-09 | SEK 44.60 | -0.89% | SEK 44.50 | SEK 44.60 | SEK 44.50 | 210 |
| 2026-09-08 | SEK 45.00 | -3.02% | SEK 46.40 | SEK 46.40 | SEK 42.20 | 1.32K |
| 2026-09-07 | SEK 46.40 | +2.88% | SEK 46.50 | SEK 46.50 | SEK 42.80 | 132 |
| 2026-09-04 | SEK 45.10 | +0.45% | SEK 45.20 | SEK 45.20 | SEK 42.40 | 1.64K |
| 2026-09-03 | SEK 44.90 | +3.22% | SEK 44.90 | SEK 44.90 | SEK 42.60 | 2.15K |
| 2026-09-02 | SEK 43.50 | -1.14% | SEK 43.90 | SEK 43.90 | SEK 42.20 | 156 |
| 2026-09-01 | SEK 44.00 | -2.00% | SEK 44.00 | SEK 44.00 | SEK 44.00 | 96 |
| 2026-08-31 | SEK 44.90 | +0.22% | SEK 44.80 | SEK 44.90 | SEK 43.10 | 210 |
| 2026-08-28 | SEK 44.80 | 0.00% | SEK 44.80 | SEK 44.80 | SEK 43.90 | 430 |
| 2026-08-27 | SEK 44.80 | -0.22% | SEK 44.90 | SEK 45.00 | SEK 43.80 | 1.03K |
| 2026-08-26 | SEK 44.90 | +3.70% | SEK 44.40 | SEK 45.00 | SEK 43.50 | 996 |
| 2026-08-25 | SEK 43.30 | +0.93% | SEK 43.00 | SEK 46.80 | SEK 42.90 | 2.28K |
| 2026-08-24 | SEK 42.90 | -2.50% | SEK 44.90 | SEK 44.90 | SEK 39.80 | 6.25K |
| 2026-08-21 | SEK 44.00 | -2.22% | SEK 45.00 | SEK 48.40 | SEK 40.20 | 1.22K |
| 2026-08-20 | SEK 45.00 | +7.14% | SEK 42.00 | SEK 46.60 | SEK 41.60 | 3.17K |
| 2026-08-19 | SEK 42.00 | -5.83% | SEK 44.60 | SEK 51.80 | SEK 40.10 | 6.26K |
| 2026-08-18 | SEK 44.60 | +14.07% | SEK 39.40 | SEK 44.60 | SEK 39.40 | 7.19K |
| 2026-08-17 | SEK 39.10 | 0.00% | SEK 37.80 | SEK 39.40 | SEK 37.40 | 2.50K |
| 2026-08-14 | SEK 39.10 | +1.56% | SEK 37.50 | SEK 39.40 | SEK 37.50 | 190 |
| 2026-08-13 | SEK 38.50 | -0.52% | SEK 37.50 | SEK 38.50 | SEK 37.50 | 10 |
| 2026-08-12 | SEK 38.70 | -2.03% | SEK 39.30 | SEK 39.40 | SEK 38.60 | 260 |
| 2026-08-11 | SEK 39.50 | +3.67% | SEK 38.20 | SEK 39.50 | SEK 37.00 | 215 |
| 2026-08-10 | SEK 38.10 | -2.81% | SEK 39.20 | SEK 44.60 | SEK 38.10 | 409 |
| 2026-08-07 | SEK 39.20 | +3.43% | SEK 38.00 | SEK 39.20 | SEK 38.00 | 49 |
| 2026-08-06 | SEK 37.90 | 0.00% | SEK 37.90 | SEK 37.90 | SEK 37.90 | 0 |
| 2026-08-05 | SEK 37.90 | -2.07% | SEK 38.80 | SEK 40.30 | SEK 37.90 | 2.19K |
| 2026-08-04 | SEK 38.70 | -0.51% | SEK 38.70 | SEK 38.70 | SEK 38.70 | 300 |
| 2026-08-03 | SEK 38.90 | -1.52% | SEK 37.10 | SEK 38.90 | SEK 37.10 | 197 |
| 2026-07-31 | SEK 39.50 | +6.76% | SEK 37.10 | SEK 40.30 | SEK 37.10 | 156 |
| 2026-07-30 | SEK 37.00 | -2.37% | SEK 38.60 | SEK 38.90 | SEK 37.00 | 1.45K |
| 2026-07-29 | SEK 37.90 | 0.00% | SEK 38.00 | SEK 38.00 | SEK 36.80 | 1.51K |
| 2026-07-28 | SEK 37.90 | -2.07% | SEK 38.50 | SEK 38.50 | SEK 37.90 | 44 |
| 2026-07-27 | SEK 38.70 | +5.45% | SEK 37.10 | SEK 38.70 | SEK 37.10 | 256 |
| 2026-07-24 | SEK 36.70 | -1.87% | SEK 39.80 | SEK 39.80 | SEK 36.70 | 120 |
| 2026-07-23 | SEK 37.40 | -1.58% | SEK 39.90 | SEK 39.90 | SEK 36.50 | 1.38K |
| 2026-07-22 | SEK 38.00 | 0.00% | SEK 37.10 | SEK 38.20 | SEK 34.00 | 434 |
| 2026-07-21 | SEK 38.00 | +2.15% | SEK 37.10 | SEK 38.40 | SEK 37.10 | 237 |
| 2026-07-20 | SEK 37.20 | +0.27% | SEK 37.10 | SEK 40.50 | SEK 37.10 | 208 |
| 2026-07-17 | SEK 37.10 | -0.54% | SEK 37.30 | SEK 37.30 | SEK 37.00 | 2.99K |
| 2026-07-16 | SEK 37.30 | -2.10% | SEK 38.00 | SEK 38.00 | SEK 37.00 | 193 |
| 2026-07-15 | SEK 38.10 | -4.75% | SEK 38.70 | SEK 38.90 | SEK 38.10 | 1.44K |
| 2026-07-14 | SEK 40.00 | 0.00% | SEK 40.00 | SEK 40.00 | SEK 40.00 | 0 |
| 2026-07-13 | SEK 40.00 | +1.27% | SEK 39.90 | SEK 40.00 | SEK 39.80 | 249 |
| 2026-07-10 | SEK 39.50 | +2.33% | SEK 39.50 | SEK 39.50 | SEK 39.50 | 130 |
| 2026-07-09 | SEK 38.60 | -3.50% | SEK 38.60 | SEK 38.60 | SEK 38.60 | 30 |
| 2026-07-08 | SEK 40.00 | 0.00% | SEK 40.10 | SEK 40.10 | SEK 40.00 | 101 |
| 2026-07-07 | SEK 40.00 | -0.25% | SEK 40.80 | SEK 40.80 | SEK 38.30 | 4.79K |
| 2026-07-06 | SEK 40.10 | 0.00% | SEK 40.10 | SEK 40.10 | SEK 40.10 | 150 |
| 2026-07-03 | SEK 40.10 | +5.53% | SEK 37.70 | SEK 40.10 | SEK 37.70 | 1.64K |
| 2026-07-02 | SEK 38.00 | +0.26% | SEK 40.50 | SEK 40.50 | SEK 37.70 | 486 |
| 2026-07-01 | SEK 37.90 | -2.32% | SEK 38.80 | SEK 38.80 | SEK 37.00 | 163 |
| 2026-06-30 | SEK 38.80 | -1.52% | SEK 39.80 | SEK 39.80 | SEK 37.90 | 512 |
| 2026-06-29 | SEK 39.40 | +5.91% | SEK 39.90 | SEK 39.90 | SEK 39.40 | 37 |
| 2026-06-26 | SEK 37.20 | +0.54% | SEK 36.90 | SEK 40.40 | SEK 36.90 | 4.90K |
| 2026-06-25 | SEK 37.00 | -5.13% | SEK 38.70 | SEK 38.70 | SEK 36.20 | 11.25K |
| 2026-06-24 | SEK 39.00 | -3.47% | SEK 38.80 | SEK 40.80 | SEK 38.80 | 102 |
| 2026-06-23 | SEK 40.40 | +3.06% | SEK 40.90 | SEK 40.90 | SEK 39.90 | 230 |
| 2026-06-22 | SEK 39.20 | +2.08% | SEK 45.00 | SEK 45.00 | SEK 39.20 | 969 |
| 2026-06-18 | SEK 38.40 | -5.19% | SEK 40.50 | SEK 40.50 | SEK 38.40 | 790 |
| 2026-06-17 | SEK 40.50 | -6.47% | SEK 43.00 | SEK 43.00 | SEK 39.70 | 2.31K |
| 2026-06-16 | SEK 43.30 | +5.10% | SEK 40.00 | SEK 44.00 | SEK 40.00 | 46 |
| 2026-06-15 | SEK 41.20 | +0.49% | SEK 41.00 | SEK 41.20 | SEK 40.10 | 309 |
| 2026-06-12 | SEK 41.00 | +1.49% | SEK 41.00 | SEK 41.00 | SEK 41.00 | 74 |
| 2026-06-11 | SEK 40.40 | 0.00% | SEK 40.50 | SEK 41.10 | SEK 40.40 | 488 |
| 2026-06-10 | SEK 40.40 | +0.75% | SEK 40.20 | SEK 41.80 | SEK 40.10 | 336 |
| 2026-06-09 | SEK 40.10 | -6.53% | SEK 42.80 | SEK 42.80 | SEK 40.10 | 379 |
| 2026-06-08 | SEK 42.90 | +1.90% | SEK 41.80 | SEK 44.00 | SEK 39.60 | 1.23K |
| 2026-06-05 | SEK 42.10 | -1.17% | SEK 42.20 | SEK 42.20 | SEK 42.10 | 18 |
| 2026-06-04 | SEK 42.60 | +1.67% | SEK 41.90 | SEK 43.60 | SEK 41.90 | 412 |
| 2026-06-03 | SEK 41.90 | +3.46% | SEK 42.70 | SEK 42.70 | SEK 41.00 | 728 |
| 2026-06-02 | SEK 40.50 | -5.81% | SEK 43.40 | SEK 43.40 | SEK 40.50 | 1.82K |
| 2026-06-01 | SEK 43.00 | +1.65% | SEK 42.40 | SEK 43.00 | SEK 39.80 | 1.22K |
| 2026-05-29 | SEK 42.30 | -4.73% | SEK 41.40 | SEK 43.00 | SEK 41.40 | 1.48K |
| 2026-05-28 | SEK 44.40 | -2.42% | SEK 44.50 | SEK 44.50 | SEK 42.30 | 3.36K |
| 2026-05-27 | SEK 45.50 | +0.22% | SEK 45.80 | SEK 45.90 | SEK 43.90 | 5.50K |