KABE Group AB (publ.) (STO:KABE.B)
Sweden
· Delayed Price · Currency is SEK 178.80
-6.00 (-3.25%)
Mar 9, 2026, 5:29 PM CET
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 188.00 | 188.00 | 176.40 | 178.80 | 178.80 | -3.25% | 4,831 |
| Mar 6, 2026 | 183.80 | 185.20 | 182.00 | 184.80 | 184.80 | 0.54% | 1,857 |
| Mar 5, 2026 | 184.00 | 184.00 | 182.40 | 183.80 | 183.80 | 0.11% | 824 |
| Mar 4, 2026 | 183.00 | 187.00 | 183.00 | 183.60 | 183.60 | 0.33% | 782 |
| Mar 3, 2026 | 185.00 | 185.00 | 182.60 | 183.00 | 183.00 | -1.08% | 7,155 |
| Mar 2, 2026 | 185.00 | 187.60 | 184.00 | 185.00 | 185.00 | - | 1,019 |
| Feb 27, 2026 | 185.00 | 187.40 | 183.00 | 185.00 | 185.00 | 1.09% | 1,534 |
| Feb 26, 2026 | 193.20 | 195.00 | 181.20 | 183.00 | 183.00 | -4.79% | 10,713 |
| Feb 25, 2026 | 190.60 | 195.00 | 190.60 | 192.20 | 192.20 | -0.41% | 2,023 |
| Feb 24, 2026 | 192.40 | 194.00 | 190.20 | 193.00 | 193.00 | -0.52% | 2,293 |
| Feb 23, 2026 | 196.00 | 197.00 | 192.20 | 194.00 | 194.00 | -0.51% | 2,439 |
| Feb 20, 2026 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | -1.32% | 3,261 |
| Feb 19, 2026 | 193.20 | 197.60 | 192.80 | 197.60 | 197.60 | 1.33% | 1,894 |
| Feb 18, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 392 |
| Feb 17, 2026 | 195.00 | 195.20 | 192.20 | 193.00 | 193.00 | -1.03% | 1,975 |
| Feb 16, 2026 | 198.80 | 198.80 | 192.60 | 195.00 | 195.00 | -2.50% | 1,221 |
| Feb 13, 2026 | 195.40 | 201.00 | 195.40 | 200.00 | 200.00 | 2.35% | 1,661 |
| Feb 12, 2026 | 195.20 | 197.80 | 195.20 | 195.40 | 195.40 | 0.21% | 406 |
| Feb 11, 2026 | 192.20 | 197.40 | 191.00 | 195.00 | 195.00 | -1.12% | 1,243 |
| Feb 10, 2026 | 197.00 | 199.00 | 192.00 | 197.20 | 197.20 | 0.92% | 4,415 |
| Feb 9, 2026 | 196.80 | 197.00 | 193.00 | 195.40 | 195.40 | -0.91% | 1,440 |
| Feb 6, 2026 | 199.20 | 200.00 | 196.00 | 197.20 | 197.20 | -1.00% | 1,055 |
| Feb 5, 2026 | 199.60 | 200.00 | 196.80 | 199.20 | 199.20 | -0.40% | 2,180 |
| Feb 4, 2026 | 206.50 | 206.50 | 199.60 | 200.00 | 200.00 | -3.15% | 7,694 |
| Feb 3, 2026 | 203.50 | 207.00 | 203.50 | 206.50 | 206.50 | 1.23% | 722 |
| Feb 2, 2026 | 207.00 | 208.50 | 201.50 | 204.00 | 204.00 | -1.92% | 1,266 |
| Jan 30, 2026 | 202.50 | 208.00 | 202.50 | 208.00 | 208.00 | 2.46% | 1,646 |
| Jan 29, 2026 | 207.00 | 210.50 | 202.00 | 203.00 | 203.00 | -2.40% | 396 |
| Jan 28, 2026 | 207.00 | 208.00 | 202.50 | 208.00 | 208.00 | 0.73% | 420 |
| Jan 27, 2026 | 210.50 | 212.50 | 205.00 | 206.50 | 206.50 | -1.20% | 1,514 |
| Jan 26, 2026 | 212.50 | 214.50 | 208.00 | 209.00 | 209.00 | -1.65% | 1,788 |
| Jan 23, 2026 | 214.00 | 214.00 | 211.50 | 212.50 | 212.50 | 0.95% | 662 |
| Jan 22, 2026 | 212.00 | 213.50 | 210.50 | 210.50 | 210.50 | -0.24% | 1,916 |
| Jan 21, 2026 | 213.50 | 214.00 | 209.00 | 211.00 | 211.00 | -0.94% | 1,353 |
| Jan 20, 2026 | 214.50 | 214.50 | 210.00 | 213.00 | 213.00 | -0.47% | 452 |
| Jan 19, 2026 | 212.50 | 215.00 | 210.50 | 214.00 | 214.00 | -0.47% | 1,020 |
| Jan 16, 2026 | 214.50 | 218.00 | 212.00 | 215.00 | 215.00 | -0.23% | 2,359 |
| Jan 15, 2026 | 213.00 | 216.50 | 213.00 | 215.50 | 215.50 | 0.70% | 894 |
| Jan 14, 2026 | 212.50 | 215.00 | 212.50 | 214.00 | 214.00 | -0.70% | 717 |
| Jan 13, 2026 | 216.50 | 218.00 | 210.50 | 215.50 | 215.50 | -1.37% | 1,769 |
| Jan 12, 2026 | 214.00 | 218.50 | 213.00 | 218.50 | 218.50 | 2.58% | 356 |
| Jan 9, 2026 | 214.00 | 215.50 | 212.50 | 213.00 | 213.00 | -0.47% | 3,061 |
| Jan 8, 2026 | 216.50 | 217.00 | 213.00 | 214.00 | 214.00 | 0.23% | 1,786 |
| Jan 7, 2026 | 213.50 | 216.00 | 212.00 | 213.50 | 213.50 | -0.23% | 3,710 |
| Jan 5, 2026 | 213.50 | 222.00 | 213.00 | 214.00 | 214.00 | -3.82% | 1,476 |
| Jan 2, 2026 | 213.50 | 229.50 | 211.00 | 222.50 | 222.50 | 4.95% | 4,110 |
| Dec 30, 2025 | 205.00 | 214.00 | 205.00 | 212.00 | 212.00 | 2.91% | 3,077 |
| Dec 29, 2025 | 205.50 | 206.50 | 204.00 | 206.00 | 206.00 | - | 896 |
| Dec 23, 2025 | 206.00 | 206.50 | 205.00 | 206.00 | 206.00 | 0.73% | 387 |
| Dec 22, 2025 | 207.00 | 207.50 | 204.00 | 204.50 | 204.50 | -0.97% | 800 |
| Dec 19, 2025 | 204.50 | 206.50 | 202.50 | 206.50 | 206.50 | 0.98% | 632 |
| Dec 18, 2025 | 205.00 | 206.00 | 204.00 | 204.50 | 204.50 | -0.24% | 990 |
| Dec 17, 2025 | 207.50 | 207.50 | 204.00 | 205.00 | 205.00 | 0.24% | 547 |
| Dec 16, 2025 | 204.50 | 206.50 | 204.00 | 204.50 | 204.50 | - | 1,164 |
| Dec 15, 2025 | 204.00 | 204.50 | 200.00 | 204.50 | 204.50 | 0.25% | 1,205 |
| Dec 12, 2025 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | -0.97% | 1,494 |
| Dec 11, 2025 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,562 |
| Dec 10, 2025 | 204.50 | 206.00 | 204.00 | 206.00 | 206.00 | 0.73% | 223 |
| Dec 9, 2025 | 204.00 | 206.50 | 202.00 | 204.50 | 204.50 | -0.24% | 589 |
| Dec 8, 2025 | 203.50 | 205.50 | 202.50 | 205.00 | 205.00 | -0.49% | 873 |
| Dec 5, 2025 | 203.00 | 207.00 | 200.50 | 206.00 | 206.00 | 1.23% | 2,450 |
| Dec 4, 2025 | 200.50 | 204.00 | 200.50 | 203.50 | 203.50 | -0.25% | 1,461 |
| Dec 3, 2025 | 203.00 | 204.50 | 200.00 | 204.00 | 204.00 | 0.49% | 1,521 |
| Dec 2, 2025 | 200.50 | 205.00 | 200.50 | 203.00 | 203.00 | 0.74% | 2,733 |
| Dec 1, 2025 | 202.50 | 207.50 | 201.00 | 201.50 | 201.50 | -0.49% | 4,401 |
| Nov 28, 2025 | 202.00 | 205.50 | 201.50 | 202.50 | 202.50 | 0.25% | 753 |
| Nov 27, 2025 | 203.00 | 206.50 | 202.00 | 202.00 | 202.00 | -0.25% | 2,093 |
| Nov 26, 2025 | 205.00 | 208.00 | 199.40 | 202.50 | 202.50 | -1.22% | 7,478 |
| Nov 25, 2025 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 1,239 |
| Nov 24, 2025 | 205.50 | 209.00 | 203.50 | 204.00 | 204.00 | -0.97% | 3,052 |
| Nov 21, 2025 | 211.50 | 211.50 | 205.00 | 206.00 | 206.00 | -2.83% | 2,037 |
| Nov 20, 2025 | 211.50 | 212.50 | 205.00 | 212.00 | 212.00 | -0.93% | 5,938 |
| Nov 19, 2025 | 216.50 | 217.00 | 211.00 | 214.00 | 214.00 | -0.47% | 1,892 |
| Nov 18, 2025 | 217.50 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 2,340 |
| Nov 17, 2025 | 217.00 | 222.50 | 216.00 | 220.00 | 220.00 | 1.85% | 1,619 |
| Nov 14, 2025 | 216.50 | 218.00 | 215.00 | 216.00 | 216.00 | -0.23% | 446 |
| Nov 13, 2025 | 218.00 | 221.00 | 216.00 | 216.50 | 216.50 | -1.37% | 2,213 |
| Nov 12, 2025 | 221.50 | 221.50 | 216.00 | 219.50 | 219.50 | -0.68% | 748 |
| Nov 11, 2025 | 217.50 | 222.50 | 216.00 | 221.00 | 219.00 | 1.84% | 2,245 |
| Nov 10, 2025 | 213.50 | 217.00 | 213.50 | 217.00 | 215.04 | 0.46% | 1,839 |
| Nov 7, 2025 | 216.00 | 218.50 | 211.00 | 216.00 | 214.05 | -1.37% | 2,695 |
| Nov 6, 2025 | 216.00 | 222.00 | 215.00 | 219.00 | 217.02 | 1.39% | 4,193 |
| Nov 5, 2025 | 233.00 | 239.00 | 199.20 | 216.00 | 214.05 | -6.09% | 23,164 |
| Nov 4, 2025 | 229.50 | 235.00 | 229.50 | 230.00 | 227.92 | -0.43% | 2,518 |
| Nov 3, 2025 | 231.00 | 235.50 | 228.50 | 231.00 | 228.91 | 1.32% | 4,781 |
| Oct 31, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 225.94 | -2.56% | 1,487 |
| Oct 30, 2025 | 241.50 | 243.00 | 234.00 | 234.00 | 231.88 | -2.70% | 1,831 |
| Oct 29, 2025 | 239.00 | 243.50 | 239.00 | 240.50 | 238.32 | 1.48% | 2,005 |
| Oct 28, 2025 | 236.50 | 241.50 | 234.00 | 237.00 | 234.86 | 2.16% | 2,817 |
| Oct 27, 2025 | 230.50 | 234.00 | 230.00 | 232.00 | 229.90 | 0.87% | 1,353 |
| Oct 24, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 227.92 | 1.10% | 4,506 |
| Oct 23, 2025 | 227.00 | 230.00 | 225.00 | 227.50 | 225.44 | 0.22% | 300 |
| Oct 22, 2025 | 228.50 | 229.00 | 226.00 | 227.00 | 224.95 | -0.87% | 489 |
| Oct 21, 2025 | 232.00 | 232.00 | 226.50 | 229.00 | 226.93 | 0.88% | 820 |
| Oct 20, 2025 | 226.00 | 238.50 | 225.00 | 227.00 | 224.95 | 0.89% | 2,071 |
| Oct 17, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 222.96 | -1.10% | 684 |
| Oct 16, 2025 | 230.00 | 234.50 | 225.00 | 227.50 | 225.44 | - | 3,517 |
| Oct 15, 2025 | 228.50 | 229.50 | 226.50 | 227.50 | 225.44 | 0.22% | 1,333 |
| Oct 14, 2025 | 230.50 | 235.00 | 227.00 | 227.00 | 224.95 | - | 2,280 |
| Oct 13, 2025 | 235.00 | 235.00 | 227.00 | 227.00 | 224.95 | -0.66% | 1,850 |