KABE Group AB (publ.) (STO:KABE.B)
Sweden
· Delayed Price · Currency is SEK 206.00
+2.50 (1.23%)
At close: Dec 5, 2025
KABE Group AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 231.00 | 235.50 | 228.50 | 228.50 | 226.43 | 1.11% | 5,637 |
| Oct 9, 2025 | 227.50 | 227.50 | 223.00 | 226.00 | 223.95 | 0.89% | 846 |
| Oct 8, 2025 | 227.00 | 228.00 | 223.00 | 224.00 | 221.97 | -0.22% | 1,271 |
| Oct 7, 2025 | 223.00 | 226.00 | 223.00 | 224.50 | 222.47 | -0.44% | 585 |
| Oct 6, 2025 | 226.50 | 228.00 | 224.00 | 225.50 | 223.46 | -0.22% | 1,298 |
| Oct 3, 2025 | 224.50 | 227.00 | 222.50 | 226.00 | 223.95 | 0.44% | 784 |
| Oct 2, 2025 | 226.00 | 226.50 | 223.00 | 225.00 | 222.96 | -0.66% | 2,416 |
| Oct 1, 2025 | 225.50 | 227.50 | 222.50 | 226.50 | 224.45 | -0.44% | 422 |
| Sep 30, 2025 | 223.00 | 227.50 | 222.00 | 227.50 | 225.44 | 1.34% | 1,209 |
| Sep 29, 2025 | 222.50 | 224.50 | 222.50 | 224.50 | 222.47 | 1.13% | 473 |
| Sep 26, 2025 | 222.50 | 225.00 | 222.00 | 222.00 | 219.99 | - | 554 |
| Sep 25, 2025 | 224.00 | 228.50 | 221.50 | 222.00 | 219.99 | -0.89% | 1,299 |
| Sep 24, 2025 | 228.00 | 228.00 | 223.50 | 224.00 | 221.97 | -0.88% | 1,024 |
| Sep 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 223.95 | -1.09% | 276 |
| Sep 22, 2025 | 227.00 | 230.00 | 227.00 | 228.50 | 226.43 | 2.01% | 2,601 |
| Sep 19, 2025 | 223.50 | 227.00 | 223.50 | 224.00 | 221.97 | 0.22% | 1,477 |
| Sep 18, 2025 | 224.50 | 225.00 | 223.50 | 223.50 | 221.48 | - | 583 |
| Sep 17, 2025 | 224.00 | 225.00 | 223.50 | 223.50 | 221.48 | - | 1,456 |
| Sep 16, 2025 | 226.50 | 229.00 | 223.00 | 223.50 | 221.48 | -1.32% | 2,608 |
| Sep 15, 2025 | 227.50 | 229.50 | 226.00 | 226.50 | 224.45 | -0.88% | 1,772 |
| Sep 12, 2025 | 227.00 | 230.00 | 226.00 | 228.50 | 226.43 | 0.44% | 1,298 |
| Sep 11, 2025 | 226.00 | 230.00 | 226.00 | 227.50 | 225.44 | 0.44% | 1,002 |
| Sep 10, 2025 | 229.00 | 230.50 | 225.50 | 226.50 | 224.45 | -0.66% | 798 |
| Sep 9, 2025 | 225.50 | 231.00 | 225.50 | 228.00 | 225.94 | -0.87% | 1,480 |
| Sep 8, 2025 | 229.00 | 230.00 | 223.50 | 230.00 | 227.92 | 0.44% | 7,655 |
| Sep 5, 2025 | 223.50 | 229.00 | 221.50 | 229.00 | 226.93 | 3.15% | 1,342 |
| Sep 4, 2025 | 224.50 | 225.00 | 222.00 | 222.00 | 219.99 | -1.33% | 674 |
| Sep 3, 2025 | 227.50 | 228.50 | 224.50 | 225.00 | 222.96 | -0.44% | 1,187 |
| Sep 2, 2025 | 231.50 | 232.00 | 226.00 | 226.00 | 223.95 | -1.95% | 2,111 |
| Sep 1, 2025 | 231.00 | 232.00 | 227.00 | 230.50 | 228.41 | 1.10% | 1,587 |
| Aug 29, 2025 | 225.00 | 228.00 | 225.00 | 228.00 | 225.94 | 1.33% | 689 |
| Aug 28, 2025 | 232.00 | 232.00 | 223.50 | 225.00 | 222.96 | -2.60% | 5,656 |
| Aug 27, 2025 | 228.50 | 232.50 | 227.50 | 231.00 | 228.91 | 0.87% | 1,233 |
| Aug 26, 2025 | 234.00 | 234.00 | 229.00 | 229.00 | 226.93 | -1.51% | 2,735 |
| Aug 25, 2025 | 235.00 | 235.00 | 230.00 | 232.50 | 230.40 | -1.06% | 7,806 |
| Aug 22, 2025 | 236.00 | 241.50 | 222.00 | 235.00 | 232.87 | -5.43% | 19,845 |
| Aug 21, 2025 | 251.00 | 253.50 | 246.50 | 248.50 | 246.25 | -0.60% | 1,598 |
| Aug 20, 2025 | 251.00 | 251.00 | 246.50 | 250.00 | 247.74 | 0.40% | 984 |
| Aug 19, 2025 | 250.00 | 251.00 | 248.00 | 249.00 | 246.75 | -0.40% | 1,603 |
| Aug 18, 2025 | 249.50 | 251.00 | 247.50 | 250.00 | 247.74 | 0.20% | 1,893 |
| Aug 15, 2025 | 249.50 | 250.00 | 249.00 | 249.50 | 247.24 | -0.20% | 1,512 |
| Aug 14, 2025 | 249.50 | 251.00 | 248.00 | 250.00 | 247.74 | - | 15,685 |
| Aug 13, 2025 | 251.50 | 251.50 | 250.00 | 250.00 | 247.74 | 0.20% | 2,429 |
| Aug 12, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 247.24 | -0.60% | 9,903 |
| Aug 11, 2025 | 248.00 | 252.50 | 245.00 | 251.00 | 248.73 | 0.40% | 1,493 |
| Aug 8, 2025 | 252.50 | 257.00 | 249.00 | 250.00 | 247.74 | -1.38% | 2,993 |
| Aug 7, 2025 | 255.50 | 256.00 | 253.00 | 253.50 | 251.21 | -0.20% | 1,591 |
| Aug 6, 2025 | 254.50 | 258.00 | 252.00 | 254.00 | 251.70 | -0.20% | 3,772 |
| Aug 5, 2025 | 265.50 | 265.50 | 254.00 | 254.50 | 252.20 | -2.49% | 1,431 |
| Aug 4, 2025 | 269.00 | 277.50 | 261.00 | 261.00 | 258.64 | -2.61% | 7,146 |
| Aug 1, 2025 | 257.00 | 277.50 | 251.00 | 268.00 | 265.57 | 4.28% | 9,514 |
| Jul 31, 2025 | 249.00 | 257.00 | 246.00 | 257.00 | 254.67 | 2.39% | 1,701 |
| Jul 30, 2025 | 252.00 | 253.00 | 249.00 | 251.00 | 248.73 | -0.59% | 662 |
| Jul 29, 2025 | 252.50 | 253.00 | 250.00 | 252.50 | 250.21 | -0.39% | 901 |
| Jul 28, 2025 | 256.00 | 256.00 | 252.50 | 253.50 | 251.21 | - | 1,751 |
| Jul 25, 2025 | 257.50 | 257.50 | 252.00 | 253.50 | 251.21 | 0.40% | 876 |
| Jul 24, 2025 | 252.50 | 258.00 | 252.50 | 252.50 | 250.21 | -1.37% | 726 |
| Jul 23, 2025 | 261.50 | 262.00 | 251.50 | 256.00 | 253.68 | 0.59% | 1,217 |
| Jul 22, 2025 | 258.50 | 261.50 | 254.00 | 254.50 | 252.20 | -1.55% | 279 |
| Jul 21, 2025 | 245.50 | 261.00 | 245.50 | 258.50 | 256.16 | 2.38% | 1,375 |