Keo Capital AB Class A KEOC
OMXSTO · Sweden · Energy Minerals
SEK 8.01+0.08 (+1.01%)
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 8.01 | +1.01% | SEK 7.96 | SEK 8.16 | SEK 7.80 | 406.93K |
| 2026-09-30 | SEK 7.93 | +2.59% | SEK 7.69 | SEK 7.93 | SEK 7.66 | 685.58K |
| 2026-09-29 | SEK 7.73 | -1.78% | SEK 7.80 | SEK 7.90 | SEK 7.40 | 1.04M |
| 2026-09-28 | SEK 7.87 | +4.38% | SEK 7.60 | SEK 8.30 | SEK 7.58 | 2.39M |
| 2026-09-25 | SEK 7.54 | -1.69% | SEK 7.67 | SEK 7.67 | SEK 7.40 | 423.39K |
| 2026-09-24 | SEK 7.67 | -0.26% | SEK 7.69 | SEK 7.93 | SEK 7.53 | 979.00K |
| 2026-09-23 | SEK 7.69 | -0.77% | SEK 7.67 | SEK 8.09 | SEK 7.67 | 1.24M |
| 2026-09-22 | SEK 7.75 | +3.20% | SEK 7.50 | SEK 7.77 | SEK 7.40 | 605.14K |
| 2026-09-21 | SEK 7.51 | -0.66% | SEK 7.59 | SEK 7.70 | SEK 7.37 | 685.52K |
| 2026-09-18 | SEK 7.56 | +2.16% | SEK 7.40 | SEK 7.60 | SEK 7.24 | 1.05M |
| 2026-09-17 | SEK 7.40 | +3.79% | SEK 7.12 | SEK 7.46 | SEK 7.07 | 1.68M |
| 2026-09-16 | SEK 7.13 | -0.97% | SEK 7.19 | SEK 7.22 | SEK 7.01 | 672.19K |
| 2026-09-15 | SEK 7.20 | +2.42% | SEK 7.10 | SEK 7.55 | SEK 6.94 | 2.52M |
| 2026-09-14 | SEK 7.03 | -21.01% | SEK 8.63 | SEK 8.72 | SEK 6.83 | 6.45M |
| 2026-09-11 | SEK 8.90 | +1.48% | SEK 8.82 | SEK 8.99 | SEK 8.78 | 682.79K |
| 2026-09-10 | SEK 8.77 | +5.03% | SEK 8.39 | SEK 8.81 | SEK 8.35 | 654.90K |
| 2026-09-09 | SEK 8.35 | +2.96% | SEK 8.11 | SEK 8.54 | SEK 8.01 | 1.38M |
| 2026-09-08 | SEK 8.11 | -0.25% | SEK 8.25 | SEK 8.39 | SEK 8.11 | 1.03M |
| 2026-09-07 | SEK 8.13 | -2.05% | SEK 8.31 | SEK 8.43 | SEK 8.01 | 960.75K |
| 2026-09-04 | SEK 8.30 | -0.48% | SEK 8.35 | SEK 8.83 | SEK 8.30 | 1.24M |
| 2026-09-03 | SEK 8.34 | -3.25% | SEK 8.62 | SEK 8.73 | SEK 8.23 | 2.75M |
| 2026-09-02 | SEK 8.62 | -1.03% | SEK 8.99 | SEK 9.00 | SEK 8.62 | 1.14M |
| 2026-09-01 | SEK 8.71 | -12.73% | SEK 9.15 | SEK 9.40 | SEK 8.02 | 5.43M |
| 2026-08-31 | SEK 9.98 | -1.77% | SEK 11.52 | SEK 11.76 | SEK 9.98 | 1.76M |
| 2026-08-28 | SEK 10.16 | +3.57% | SEK 9.80 | SEK 10.30 | SEK 9.79 | 448.29K |
| 2026-08-27 | SEK 9.81 | -0.91% | SEK 9.90 | SEK 9.99 | SEK 9.51 | 890.55K |
| 2026-08-26 | SEK 9.90 | -3.70% | SEK 10.28 | SEK 10.42 | SEK 9.82 | 450.75K |
| 2026-08-25 | SEK 10.28 | +0.19% | SEK 10.20 | SEK 10.38 | SEK 10.02 | 428.29K |
| 2026-08-24 | SEK 10.26 | +0.59% | SEK 10.20 | SEK 10.52 | SEK 10.00 | 556.67K |
| 2026-08-21 | SEK 10.20 | -1.73% | SEK 10.40 | SEK 10.62 | SEK 10.20 | 371.45K |
| 2026-08-20 | SEK 10.38 | -2.44% | SEK 10.48 | SEK 10.76 | SEK 10.20 | 613.20K |
| 2026-08-19 | SEK 10.64 | +2.11% | SEK 10.46 | SEK 10.68 | SEK 10.28 | 487.62K |
| 2026-08-18 | SEK 10.42 | -0.95% | SEK 10.50 | SEK 10.64 | SEK 10.30 | 292.12K |
| 2026-08-17 | SEK 10.52 | 0.00% | SEK 10.50 | SEK 10.76 | SEK 10.36 | 292.00K |
| 2026-08-14 | SEK 10.52 | -0.19% | SEK 10.40 | SEK 10.66 | SEK 10.40 | 251.50K |
| 2026-08-13 | SEK 10.54 | -0.75% | SEK 10.54 | SEK 10.64 | SEK 10.34 | 307.16K |
| 2026-08-12 | SEK 10.62 | -0.38% | SEK 10.74 | SEK 10.90 | SEK 10.60 | 307.85K |
| 2026-08-11 | SEK 10.66 | 0.00% | SEK 10.48 | SEK 11.10 | SEK 10.48 | 496.25K |
| 2026-08-10 | SEK 10.66 | -0.19% | SEK 10.54 | SEK 10.82 | SEK 10.42 | 196.07K |
| 2026-08-07 | SEK 10.68 | -0.19% | SEK 10.70 | SEK 10.96 | SEK 10.60 | 209.05K |
| 2026-08-06 | SEK 10.70 | +0.94% | SEK 10.52 | SEK 11.14 | SEK 10.52 | 217.13K |
| 2026-08-05 | SEK 10.60 | -3.28% | SEK 10.70 | SEK 10.88 | SEK 10.06 | 838.77K |
| 2026-08-04 | SEK 10.96 | +1.67% | SEK 10.76 | SEK 11.42 | SEK 10.64 | 409.68K |
| 2026-08-03 | SEK 10.78 | +3.26% | SEK 10.50 | SEK 11.16 | SEK 10.26 | 459.93K |
| 2026-07-31 | SEK 10.44 | +2.55% | SEK 10.20 | SEK 10.58 | SEK 9.91 | 1.19M |
| 2026-07-30 | SEK 10.18 | -2.12% | SEK 10.76 | SEK 10.76 | SEK 10.16 | 393.38K |
| 2026-07-29 | SEK 10.40 | +1.76% | SEK 10.22 | SEK 11.08 | SEK 10.22 | 515.87K |
| 2026-07-28 | SEK 10.22 | -0.78% | SEK 10.30 | SEK 10.48 | SEK 10.04 | 250.42K |
| 2026-07-27 | SEK 10.30 | -5.16% | SEK 10.96 | SEK 11.06 | SEK 9.82 | 879.24K |
| 2026-07-24 | SEK 10.86 | -3.55% | SEK 11.22 | SEK 11.50 | SEK 10.84 | 400.36K |
| 2026-07-23 | SEK 11.26 | -0.71% | SEK 11.30 | SEK 11.70 | SEK 11.16 | 178.55K |
| 2026-07-22 | SEK 11.34 | -3.90% | SEK 11.38 | SEK 11.50 | SEK 11.02 | 392.62K |
| 2026-07-21 | SEK 11.80 | +16.60% | SEK 10.74 | SEK 12.76 | SEK 10.74 | 2.90M |
| 2026-07-20 | SEK 10.12 | -1.36% | SEK 10.22 | SEK 10.50 | SEK 10.04 | 293.95K |
| 2026-07-17 | SEK 10.26 | +1.58% | SEK 10.14 | SEK 10.54 | SEK 9.81 | 319.31K |
| 2026-07-16 | SEK 10.10 | +2.12% | SEK 9.89 | SEK 10.14 | SEK 9.80 | 293.21K |
| 2026-07-15 | SEK 9.89 | +3.56% | SEK 9.70 | SEK 10.02 | SEK 9.50 | 360.65K |
| 2026-07-14 | SEK 9.55 | -6.56% | SEK 10.32 | SEK 10.84 | SEK 9.55 | 960.30K |
| 2026-07-13 | SEK 10.22 | +11.82% | SEK 9.04 | SEK 10.32 | SEK 9.04 | 841.39K |
| 2026-07-10 | SEK 9.14 | -0.65% | SEK 9.08 | SEK 9.31 | SEK 8.97 | 344.16K |
| 2026-07-09 | SEK 9.20 | +5.26% | SEK 8.61 | SEK 9.39 | SEK 8.61 | 543.47K |
| 2026-07-08 | SEK 8.74 | +3.80% | SEK 8.72 | SEK 8.80 | SEK 8.30 | 226.06K |
| 2026-07-07 | SEK 8.42 | +0.84% | SEK 8.54 | SEK 8.86 | SEK 8.40 | 538.07K |
| 2026-07-06 | SEK 8.35 | -1.30% | SEK 8.51 | SEK 8.73 | SEK 8.10 | 479.55K |
| 2026-07-03 | SEK 8.46 | -1.86% | SEK 8.61 | SEK 8.84 | SEK 8.46 | 233.58K |
| 2026-07-02 | SEK 8.62 | -0.69% | SEK 8.66 | SEK 8.88 | SEK 8.41 | 246.83K |
| 2026-07-01 | SEK 8.68 | +0.46% | SEK 8.51 | SEK 8.89 | SEK 8.46 | 151.25K |
| 2026-06-30 | SEK 8.64 | +3.85% | SEK 8.30 | SEK 8.84 | SEK 8.13 | 467.70K |
| 2026-06-29 | SEK 8.32 | -2.69% | SEK 8.53 | SEK 8.53 | SEK 8.18 | 616.34K |
| 2026-06-26 | SEK 8.55 | +3.01% | SEK 8.28 | SEK 8.70 | SEK 8.28 | 382.58K |
| 2026-06-25 | SEK 8.30 | -5.68% | SEK 8.85 | SEK 8.85 | SEK 8.13 | 522.99K |
| 2026-06-24 | SEK 8.80 | -4.24% | SEK 9.15 | SEK 9.23 | SEK 8.80 | 254.97K |
| 2026-06-23 | SEK 9.19 | +0.33% | SEK 9.07 | SEK 9.28 | SEK 8.90 | 244.68K |
| 2026-06-22 | SEK 9.16 | +3.74% | SEK 8.89 | SEK 9.62 | SEK 8.89 | 621.10K |
| 2026-06-18 | SEK 8.83 | -2.00% | SEK 8.99 | SEK 9.09 | SEK 8.65 | 581.23K |
| 2026-06-17 | SEK 9.01 | +3.44% | SEK 8.70 | SEK 9.15 | SEK 8.60 | 284.90K |
| 2026-06-16 | SEK 8.71 | -2.46% | SEK 8.93 | SEK 9.11 | SEK 8.63 | 415.55K |
| 2026-06-15 | SEK 8.93 | +2.64% | SEK 9.18 | SEK 9.62 | SEK 8.90 | 787.55K |
| 2026-06-12 | SEK 8.70 | -7.94% | SEK 8.84 | SEK 8.97 | SEK 8.36 | 756.03K |
| 2026-06-11 | SEK 9.45 | +6.42% | SEK 8.87 | SEK 10.18 | SEK 8.55 | 910.04K |
| 2026-06-10 | SEK 8.88 | -0.45% | SEK 9.10 | SEK 9.30 | SEK 8.58 | 272.61K |
| 2026-06-09 | SEK 8.92 | -1.76% | SEK 9.08 | SEK 9.47 | SEK 8.91 | 653.54K |
| 2026-06-08 | SEK 9.08 | +4.25% | SEK 8.78 | SEK 9.51 | SEK 8.78 | 771.44K |
| 2026-06-05 | SEK 8.71 | +3.57% | SEK 8.46 | SEK 9.21 | SEK 8.38 | 758.91K |
| 2026-06-04 | SEK 8.41 | -0.47% | SEK 8.51 | SEK 8.64 | SEK 8.12 | 617.88K |
| 2026-06-03 | SEK 8.45 | +4.97% | SEK 8.03 | SEK 8.57 | SEK 7.83 | 802.16K |
| 2026-06-02 | SEK 8.05 | -0.49% | SEK 8.05 | SEK 8.32 | SEK 7.84 | 691.87K |
| 2026-06-01 | SEK 8.09 | -6.15% | SEK 8.70 | SEK 8.93 | SEK 7.82 | 1.70M |
| 2026-05-29 | SEK 8.62 | -6.00% | SEK 9.29 | SEK 9.30 | SEK 8.62 | 1.13M |
| 2026-05-28 | SEK 9.17 | +3.03% | SEK 9.04 | SEK 9.83 | SEK 8.93 | 1.08M |