KB Components AB (publ) (STO:KBC)
Sweden
· Delayed Price · Currency is SEK 44.10
+2.95 (7.17%)
At close: Mar 6, 2026
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.10 | 44.10 | 41.10 | 44.10 | 44.10 | 7.17% | 170 |
| Mar 5, 2026 | 42.70 | 42.75 | 41.15 | 41.15 | 41.15 | -2.02% | 641 |
| Mar 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.29% | 1,142 |
| Mar 3, 2026 | 44.95 | 44.95 | 42.55 | 42.55 | 42.55 | -1.05% | 210 |
| Mar 2, 2026 | 43.80 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 2,089 |
| Feb 27, 2026 | 44.00 | 45.80 | 44.00 | 45.00 | 45.00 | 2.27% | 1,549 |
| Feb 26, 2026 | 44.85 | 44.85 | 44.00 | 44.00 | 44.00 | -1.12% | 1,872 |
| Feb 25, 2026 | 42.00 | 44.50 | 42.00 | 44.50 | 44.50 | 8.01% | 140 |
| Feb 24, 2026 | 39.95 | 46.00 | 39.95 | 41.20 | 41.20 | 4.97% | 8,704 |
| Feb 23, 2026 | 43.00 | 43.00 | 39.00 | 39.25 | 39.25 | -8.72% | 387 |
| Feb 20, 2026 | 39.50 | 45.55 | 39.40 | 43.00 | 43.00 | 8.86% | 1,833 |
| Feb 19, 2026 | 38.00 | 39.50 | 38.00 | 39.50 | 39.50 | 0.64% | 86 |
| Feb 18, 2026 | 39.45 | 39.45 | 39.25 | 39.25 | 39.25 | - | 89 |
| Feb 16, 2026 | 39.80 | 39.80 | 37.15 | 39.25 | 39.25 | -1.75% | 492 |
| Feb 13, 2026 | 40.00 | 40.00 | 37.70 | 39.95 | 39.95 | 4.86% | 688 |
| Feb 12, 2026 | 37.15 | 38.10 | 37.15 | 38.10 | 38.10 | -4.63% | 121 |
| Feb 11, 2026 | 40.20 | 40.20 | 37.05 | 39.95 | 39.95 | 0.50% | 283 |
| Feb 9, 2026 | 36.85 | 39.75 | 36.85 | 39.75 | 39.75 | -1.49% | 2,694 |
| Feb 6, 2026 | 38.60 | 40.35 | 36.80 | 40.35 | 40.35 | 4.53% | 570 |
| Feb 5, 2026 | 36.95 | 38.70 | 36.95 | 38.60 | 38.60 | -0.90% | 485 |
| Feb 4, 2026 | 38.15 | 40.00 | 36.80 | 38.95 | 38.95 | 2.37% | 2,705 |
| Feb 3, 2026 | 40.10 | 43.35 | 36.60 | 38.05 | 38.05 | -4.88% | 3,326 |
| Feb 2, 2026 | 39.65 | 43.00 | 39.65 | 40.00 | 40.00 | - | 283 |
| Jan 30, 2026 | 38.10 | 40.05 | 38.10 | 40.00 | 40.00 | -3.15% | 302 |
| Jan 29, 2026 | 42.00 | 42.00 | 39.20 | 41.30 | 41.30 | -1.67% | 716 |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.06% | 174 |
| Jan 27, 2026 | 42.50 | 42.50 | 41.40 | 42.45 | 42.45 | -0.47% | 707 |
| Jan 26, 2026 | 40.05 | 43.00 | 40.05 | 42.65 | 42.65 | 4.02% | 1,537 |
| Jan 23, 2026 | 41.00 | 41.00 | 40.05 | 41.00 | 41.00 | -2.26% | 435 |
| Jan 22, 2026 | 43.20 | 43.20 | 41.95 | 41.95 | 41.95 | 1.57% | 744 |
| Jan 21, 2026 | 43.95 | 43.95 | 40.60 | 41.30 | 41.30 | 6.44% | 1,574 |
| Jan 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 68 |
| Jan 19, 2026 | 41.45 | 41.45 | 39.15 | 40.00 | 40.00 | -4.76% | 602 |
| Jan 16, 2026 | 41.05 | 42.00 | 40.45 | 42.00 | 42.00 | - | 155 |
| Jan 15, 2026 | 42.00 | 42.00 | 39.25 | 42.00 | 42.00 | - | 1,487 |
| Jan 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 119 |
| Jan 13, 2026 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | - | 740 |
| Jan 12, 2026 | 42.00 | 42.00 | 38.75 | 42.00 | 42.00 | -2.21% | 890 |
| Jan 9, 2026 | 43.00 | 43.00 | 41.20 | 42.95 | 42.95 | -0.12% | 1,281 |
| Jan 8, 2026 | 45.45 | 45.45 | 43.00 | 43.00 | 43.00 | 0.47% | 1,376 |
| Jan 7, 2026 | 44.65 | 45.55 | 41.15 | 42.80 | 42.80 | -0.81% | 1,499 |
| Jan 2, 2026 | 44.00 | 45.00 | 43.15 | 43.15 | 43.15 | 2.98% | 1,987 |
| Dec 30, 2025 | 39.00 | 41.95 | 38.05 | 41.90 | 41.90 | 5.14% | 2,852 |
| Dec 29, 2025 | 38.70 | 39.90 | 38.25 | 39.85 | 39.85 | 5.84% | 2,124 |
| Dec 23, 2025 | 36.10 | 39.55 | 35.15 | 37.65 | 37.65 | -4.92% | 4,396 |
| Dec 22, 2025 | 39.00 | 39.90 | 39.00 | 39.60 | 39.60 | -1.37% | 418 |
| Dec 19, 2025 | 39.95 | 40.25 | 37.65 | 40.15 | 40.15 | 2.03% | 5,150 |
| Dec 18, 2025 | 38.50 | 39.45 | 38.50 | 39.35 | 39.35 | 4.24% | 811 |
| Dec 17, 2025 | 37.50 | 39.95 | 34.30 | 37.75 | 37.75 | 1.07% | 4,244 |
| Dec 16, 2025 | 37.40 | 37.40 | 36.40 | 37.35 | 37.35 | 0.40% | 8,286 |
| Dec 15, 2025 | 37.00 | 37.55 | 37.00 | 37.20 | 37.20 | -1.85% | 2,459 |
| Dec 12, 2025 | 38.45 | 38.95 | 37.90 | 37.90 | 37.90 | -0.26% | 5,206 |
| Dec 11, 2025 | 40.60 | 40.60 | 38.00 | 38.00 | 38.00 | -2.56% | 1,806 |
| Dec 10, 2025 | 38.75 | 40.10 | 38.60 | 39.00 | 39.00 | -0.89% | 2,255 |
| Dec 9, 2025 | 40.05 | 41.35 | 38.60 | 39.35 | 39.35 | -5.75% | 6,194 |
| Dec 8, 2025 | 42.85 | 42.85 | 39.65 | 41.75 | 41.75 | -1.88% | 2,685 |
| Dec 5, 2025 | 42.00 | 42.55 | 42.00 | 42.55 | 42.55 | 1.31% | 2,053 |
| Dec 4, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | -1.41% | 69 |
| Dec 3, 2025 | 42.55 | 42.60 | 42.45 | 42.60 | 42.60 | -0.35% | 937 |
| Dec 2, 2025 | 42.90 | 43.05 | 40.60 | 42.75 | 42.75 | -0.23% | 1,774 |
| Dec 1, 2025 | 44.00 | 44.00 | 39.60 | 42.85 | 42.85 | 12.61% | 8,746 |
| Nov 28, 2025 | 41.95 | 42.00 | 37.80 | 38.05 | 38.05 | -4.99% | 1,383 |
| Nov 27, 2025 | 44.95 | 44.95 | 40.00 | 40.05 | 40.05 | -6.32% | 1,884 |
| Nov 26, 2025 | 42.20 | 43.45 | 42.10 | 42.75 | 42.75 | 1.06% | 413 |
| Nov 25, 2025 | 41.80 | 45.85 | 41.80 | 42.30 | 42.30 | 1.32% | 1,163 |
| Nov 24, 2025 | 42.70 | 42.70 | 39.30 | 41.75 | 41.75 | -2.57% | 2,650 |
| Nov 21, 2025 | 42.00 | 42.85 | 41.10 | 42.85 | 42.85 | 4.00% | 850 |
| Nov 20, 2025 | 45.15 | 45.15 | 41.20 | 41.20 | 41.20 | -1.20% | 1,957 |
| Nov 19, 2025 | 42.85 | 42.90 | 41.20 | 41.70 | 41.70 | -2.91% | 6,312 |
| Nov 18, 2025 | 46.00 | 46.00 | 42.95 | 42.95 | 42.95 | -6.53% | 3,083 |
| Nov 17, 2025 | 41.70 | 45.95 | 41.70 | 45.95 | 45.95 | - | 678 |
| Nov 14, 2025 | 43.95 | 45.95 | 43.10 | 45.95 | 45.95 | 2.22% | 619 |
| Nov 13, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 2.16% | 977 |
| Nov 12, 2025 | 44.35 | 44.35 | 42.30 | 44.00 | 44.00 | 4.39% | 1,856 |
| Nov 11, 2025 | 44.50 | 44.50 | 40.60 | 42.15 | 42.15 | -4.64% | 712 |
| Nov 10, 2025 | 41.05 | 44.45 | 41.05 | 44.20 | 44.20 | - | 5,766 |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.88% | 113 |
| Nov 6, 2025 | 41.30 | 42.55 | 41.30 | 42.55 | 42.55 | 4.03% | 1,526 |
| Nov 5, 2025 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | -0.24% | 1,660 |
| Nov 4, 2025 | 42.75 | 42.75 | 40.55 | 41.00 | 41.00 | -0.24% | 6,099 |
| Nov 3, 2025 | 44.45 | 44.50 | 41.00 | 41.10 | 41.10 | -9.47% | 10,164 |
| Oct 31, 2025 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | 4.37% | 4,283 |
| Oct 30, 2025 | 41.75 | 43.50 | 41.75 | 43.50 | 43.50 | 4.32% | 3,090 |
| Oct 29, 2025 | 41.60 | 41.70 | 41.20 | 41.70 | 41.70 | 1.46% | 311 |
| Oct 28, 2025 | 41.30 | 41.50 | 41.05 | 41.10 | 41.10 | -1.56% | 129 |
| Oct 27, 2025 | 42.95 | 42.95 | 41.05 | 41.75 | 41.75 | -2.79% | 616 |
| Oct 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.78% | 30 |
| Oct 23, 2025 | 40.75 | 42.20 | 40.50 | 42.20 | 42.20 | 2.93% | 2,800 |
| Oct 22, 2025 | 40.90 | 41.00 | 40.60 | 41.00 | 41.00 | 0.37% | 6,721 |
| Oct 21, 2025 | 42.00 | 42.00 | 40.80 | 40.85 | 40.85 | -3.54% | 1,833 |
| Oct 20, 2025 | 43.00 | 43.00 | 41.05 | 42.35 | 42.35 | -2.08% | 2,414 |
| Oct 17, 2025 | 41.10 | 44.00 | 41.10 | 43.25 | 43.25 | -0.69% | 812 |
| Oct 16, 2025 | 44.45 | 44.45 | 41.40 | 43.55 | 43.55 | -5.33% | 20,141 |
| Oct 15, 2025 | 43.30 | 46.00 | 42.00 | 46.00 | 46.00 | 6.98% | 2,359 |
| Oct 14, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -0.69% | 25 |
| Oct 13, 2025 | 43.10 | 43.30 | 42.00 | 43.30 | 43.30 | -0.80% | 63 |
| Oct 10, 2025 | 43.10 | 44.65 | 42.10 | 43.65 | 43.65 | 2.22% | 694 |
| Oct 9, 2025 | 43.65 | 43.65 | 42.70 | 42.70 | 42.70 | -0.70% | 250 |
| Oct 8, 2025 | 43.85 | 43.85 | 43.00 | 43.00 | 43.00 | 1.18% | 169 |
| Oct 7, 2025 | 44.00 | 44.00 | 42.45 | 42.50 | 42.50 | -3.19% | 1,613 |