KebNi AB Class B KEBNI_B
OMXSTO · Sweden · Electronic Technology
SEK 0.7700-0.02 (-2.59%)
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 0.79 | -1.80% | SEK 0.81 | SEK 0.81 | SEK 0.77 | 2.32M |
| 2026-09-29 | SEK 0.81 | +1.83% | SEK 0.79 | SEK 0.82 | SEK 0.77 | 660.91K |
| 2026-09-28 | SEK 0.79 | -1.43% | SEK 0.80 | SEK 0.81 | SEK 0.78 | 794.08K |
| 2026-09-25 | SEK 0.80 | -0.87% | SEK 0.81 | SEK 0.82 | SEK 0.79 | 521.70K |
| 2026-09-24 | SEK 0.81 | +1.13% | SEK 0.80 | SEK 0.84 | SEK 0.80 | 370.28K |
| 2026-09-23 | SEK 0.80 | -0.31% | SEK 0.80 | SEK 0.81 | SEK 0.80 | 416.75K |
| 2026-09-22 | SEK 0.80 | -0.50% | SEK 0.81 | SEK 0.82 | SEK 0.80 | 1.38M |
| 2026-09-21 | SEK 0.81 | -1.41% | SEK 0.81 | SEK 0.83 | SEK 0.80 | 491.59K |
| 2026-09-18 | SEK 0.82 | +1.68% | SEK 0.82 | SEK 0.83 | SEK 0.79 | 399.21K |
| 2026-09-17 | SEK 0.80 | -1.11% | SEK 0.81 | SEK 0.82 | SEK 0.79 | 811.39K |
| 2026-09-16 | SEK 0.81 | -0.12% | SEK 0.83 | SEK 0.83 | SEK 0.81 | 459.16K |
| 2026-09-15 | SEK 0.81 | +1.81% | SEK 0.80 | SEK 0.82 | SEK 0.79 | 424.05K |
| 2026-09-14 | SEK 0.80 | -2.20% | SEK 0.82 | SEK 0.82 | SEK 0.80 | 487.96K |
| 2026-09-11 | SEK 0.82 | +4.74% | SEK 0.79 | SEK 0.82 | SEK 0.79 | 619.13K |
| 2026-09-10 | SEK 0.78 | -3.58% | SEK 0.82 | SEK 0.82 | SEK 0.78 | 959.03K |
| 2026-09-09 | SEK 0.81 | 0.00% | SEK 0.81 | SEK 0.83 | SEK 0.80 | 1.59M |
| 2026-09-08 | SEK 0.81 | -0.55% | SEK 0.81 | SEK 0.83 | SEK 0.79 | 1.73M |
| 2026-09-07 | SEK 0.81 | -2.34% | SEK 0.82 | SEK 0.84 | SEK 0.81 | 915.46K |
| 2026-09-04 | SEK 0.83 | +1.03% | SEK 0.82 | SEK 0.83 | SEK 0.81 | 1.63M |
| 2026-09-03 | SEK 0.83 | +0.73% | SEK 0.81 | SEK 0.88 | SEK 0.81 | 784.15K |
| 2026-09-02 | SEK 0.82 | -3.13% | SEK 0.85 | SEK 0.85 | SEK 0.80 | 1.22M |
| 2026-09-01 | SEK 0.85 | -2.98% | SEK 0.88 | SEK 0.88 | SEK 0.82 | 1.19M |
| 2026-08-31 | SEK 0.87 | +0.06% | SEK 0.88 | SEK 0.91 | SEK 0.87 | 1.17M |
| 2026-08-28 | SEK 0.87 | -19.97% | SEK 0.85 | SEK 0.89 | SEK 0.83 | 12.76M |
| 2026-08-27 | SEK 1.09 | +6.87% | SEK 1.01 | SEK 1.09 | SEK 1.01 | 606.94K |
| 2026-08-26 | SEK 1.02 | -1.26% | SEK 1.02 | SEK 1.04 | SEK 1.01 | 292.50K |
| 2026-08-25 | SEK 1.03 | +1.28% | SEK 1.01 | SEK 1.04 | SEK 1.01 | 506.86K |
| 2026-08-24 | SEK 1.02 | -2.95% | SEK 1.04 | SEK 1.04 | SEK 1.01 | 637.60K |
| 2026-08-21 | SEK 1.05 | -0.66% | SEK 1.04 | SEK 1.06 | SEK 1.03 | 424.29K |
| 2026-08-20 | SEK 1.06 | -3.38% | SEK 1.09 | SEK 1.09 | SEK 1.01 | 710.51K |
| 2026-08-19 | SEK 1.09 | +1.30% | SEK 1.07 | SEK 1.10 | SEK 1.05 | 408.67K |
| 2026-08-18 | SEK 1.08 | -4.68% | SEK 1.13 | SEK 1.14 | SEK 1.06 | 445.51K |
| 2026-08-17 | SEK 1.13 | +6.69% | SEK 1.05 | SEK 1.14 | SEK 1.00 | 1.08M |
| 2026-08-14 | SEK 1.06 | -4.75% | SEK 1.10 | SEK 1.10 | SEK 1.02 | 1.84M |
| 2026-08-13 | SEK 1.12 | +4.01% | SEK 1.10 | SEK 1.17 | SEK 1.10 | 1.39M |
| 2026-08-12 | SEK 1.07 | -5.96% | SEK 1.19 | SEK 1.22 | SEK 1.06 | 1.50M |
| 2026-08-11 | SEK 1.14 | +12.09% | SEK 1.01 | SEK 1.17 | SEK 0.99 | 1.93M |
| 2026-08-10 | SEK 1.02 | -0.29% | SEK 1.02 | SEK 1.02 | SEK 1.00 | 219.02K |
| 2026-08-07 | SEK 1.02 | -1.83% | SEK 1.04 | SEK 1.04 | SEK 1.00 | 264.63K |
| 2026-08-06 | SEK 1.04 | -0.95% | SEK 1.03 | SEK 1.05 | SEK 1.02 | 290.80K |
| 2026-08-05 | SEK 1.05 | +1.25% | SEK 1.04 | SEK 1.05 | SEK 1.02 | 399.43K |
| 2026-08-04 | SEK 1.04 | +0.58% | SEK 1.02 | SEK 1.07 | SEK 1.01 | 625.30K |
| 2026-08-03 | SEK 1.03 | 0.00% | SEK 1.01 | SEK 1.04 | SEK 1.01 | 413.69K |
| 2026-07-31 | SEK 1.03 | -0.96% | SEK 1.04 | SEK 1.05 | SEK 1.01 | 370.77K |
| 2026-07-30 | SEK 1.04 | -0.76% | SEK 1.05 | SEK 1.07 | SEK 1.02 | 304.62K |
| 2026-07-29 | SEK 1.05 | -0.10% | SEK 1.07 | SEK 1.08 | SEK 1.05 | 155.52K |
| 2026-07-28 | SEK 1.05 | -2.87% | SEK 1.06 | SEK 1.07 | SEK 1.04 | 409.14K |
| 2026-07-27 | SEK 1.08 | +3.75% | SEK 1.05 | SEK 1.10 | SEK 1.05 | 532.18K |
| 2026-07-24 | SEK 1.04 | -1.42% | SEK 1.04 | SEK 1.07 | SEK 1.02 | 342.67K |
| 2026-07-23 | SEK 1.06 | -0.75% | SEK 1.05 | SEK 1.07 | SEK 1.04 | 123.75K |
| 2026-07-22 | SEK 1.06 | -0.47% | SEK 1.07 | SEK 1.08 | SEK 1.05 | 232.52K |
| 2026-07-21 | SEK 1.07 | -1.75% | SEK 1.05 | SEK 1.13 | SEK 1.05 | 607.99K |
| 2026-07-20 | SEK 1.09 | +0.74% | SEK 1.09 | SEK 1.09 | SEK 1.07 | 170.94K |
| 2026-07-17 | SEK 1.08 | 0.00% | SEK 1.08 | SEK 1.11 | SEK 1.06 | 134.94K |
| 2026-07-16 | SEK 1.08 | +0.09% | SEK 1.08 | SEK 1.13 | SEK 1.06 | 345.36K |
| 2026-07-15 | SEK 1.08 | -1.73% | SEK 1.10 | SEK 1.10 | SEK 1.04 | 280.17K |
| 2026-07-14 | SEK 1.10 | +0.73% | SEK 1.10 | SEK 1.14 | SEK 1.07 | 357.00K |
| 2026-07-13 | SEK 1.09 | +2.83% | SEK 1.10 | SEK 1.12 | SEK 1.06 | 529.21K |
| 2026-07-10 | SEK 1.06 | +2.02% | SEK 1.02 | SEK 1.07 | SEK 1.00 | 479.99K |
| 2026-07-09 | SEK 1.04 | -0.95% | SEK 1.05 | SEK 1.12 | SEK 1.02 | 290.31K |
| 2026-07-08 | SEK 1.05 | -1.59% | SEK 1.05 | SEK 1.07 | SEK 1.02 | 388.01K |
| 2026-07-07 | SEK 1.07 | -2.47% | SEK 1.19 | SEK 1.19 | SEK 1.05 | 354.43K |
| 2026-07-06 | SEK 1.09 | +4.69% | SEK 1.03 | SEK 1.20 | SEK 1.00 | 782.78K |
| 2026-07-03 | SEK 1.04 | +0.77% | SEK 1.02 | SEK 1.05 | SEK 1.00 | 758.30K |
| 2026-07-02 | SEK 1.04 | -3.09% | SEK 1.07 | SEK 1.09 | SEK 1.02 | 1.23M |
| 2026-07-01 | SEK 1.07 | -7.77% | SEK 1.12 | SEK 1.12 | SEK 0.99 | 2.70M |
| 2026-06-30 | SEK 1.16 | +0.17% | SEK 1.15 | SEK 1.16 | SEK 1.12 | 366.33K |
| 2026-06-29 | SEK 1.16 | -3.90% | SEK 1.20 | SEK 1.26 | SEK 1.15 | 873.07K |
| 2026-06-26 | SEK 1.20 | -2.11% | SEK 1.23 | SEK 1.25 | SEK 1.16 | 535.94K |
| 2026-06-25 | SEK 1.23 | +0.82% | SEK 1.24 | SEK 1.29 | SEK 1.20 | 644.81K |
| 2026-06-24 | SEK 1.22 | -4.69% | SEK 1.29 | SEK 1.32 | SEK 1.22 | 384.83K |
| 2026-06-23 | SEK 1.28 | +3.56% | SEK 1.24 | SEK 1.30 | SEK 1.21 | 597.97K |
| 2026-06-22 | SEK 1.24 | -2.52% | SEK 1.29 | SEK 1.29 | SEK 1.19 | 782.69K |
| 2026-06-18 | SEK 1.27 | -2.08% | SEK 1.28 | SEK 1.30 | SEK 1.22 | 442.56K |
| 2026-06-17 | SEK 1.29 | -3.50% | SEK 1.35 | SEK 1.38 | SEK 1.27 | 808.33K |
| 2026-06-16 | SEK 1.34 | +6.93% | SEK 1.27 | SEK 1.40 | SEK 1.27 | 2.42M |
| 2026-06-15 | SEK 1.25 | +6.36% | SEK 1.21 | SEK 1.27 | SEK 1.20 | 1.41M |
| 2026-06-12 | SEK 1.18 | +2.61% | SEK 1.14 | SEK 1.24 | SEK 1.12 | 756.01K |
| 2026-06-11 | SEK 1.15 | +1.86% | SEK 1.12 | SEK 1.16 | SEK 1.11 | 488.57K |
| 2026-06-10 | SEK 1.13 | -4.32% | SEK 1.18 | SEK 1.20 | SEK 1.13 | 314.33K |
| 2026-06-09 | SEK 1.18 | -0.25% | SEK 1.17 | SEK 1.20 | SEK 1.13 | 387.81K |
| 2026-06-08 | SEK 1.18 | -1.33% | SEK 1.20 | SEK 1.20 | SEK 1.14 | 509.06K |
| 2026-06-05 | SEK 1.20 | -3.54% | SEK 1.22 | SEK 1.25 | SEK 1.17 | 994.78K |
| 2026-06-04 | SEK 1.24 | +0.24% | SEK 1.21 | SEK 1.25 | SEK 1.15 | 858.38K |
| 2026-06-03 | SEK 1.24 | +6.90% | SEK 1.20 | SEK 1.24 | SEK 1.15 | 418.50K |
| 2026-06-02 | SEK 1.16 | +2.20% | SEK 1.16 | SEK 1.26 | SEK 1.16 | 1.03M |
| 2026-06-01 | SEK 1.13 | -7.72% | SEK 1.21 | SEK 1.23 | SEK 1.12 | 652.65K |
| 2026-05-29 | SEK 1.23 | -0.81% | SEK 1.23 | SEK 1.26 | SEK 1.20 | 416.58K |
| 2026-05-28 | SEK 1.24 | -0.80% | SEK 1.20 | SEK 1.27 | SEK 1.20 | 772.39K |
| 2026-05-27 | SEK 1.25 | +0.48% | SEK 1.26 | SEK 1.30 | SEK 1.21 | 692.52K |