Skip to main content
KebNi AB (publ) (STO:KEBNI.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.464
+0.026 (1.81%)
At close: Feb 27, 2026

KebNi AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.441.501.441.461.461.81%434,987
Feb 26, 20261.461.501.441.441.44-1.24%1,021,836
Feb 25, 20261.481.481.431.461.46-2.67%716,797
Feb 24, 20261.481.501.431.501.501.08%459,088
Feb 23, 20261.531.531.471.481.48-3.52%538,089
Feb 20, 20261.541.641.491.531.530.92%971,932
Feb 19, 20261.391.551.381.521.529.35%1,578,625
Feb 18, 20261.461.481.371.391.39-5.57%2,135,128
Feb 17, 20261.521.551.471.471.47-3.03%960,000
Feb 16, 20261.521.541.501.521.520.66%406,582
Feb 13, 20261.531.621.481.511.51-0.40%814,755
Feb 12, 20261.551.561.421.511.51-13.09%4,420,289
Feb 11, 20261.761.821.721.741.74-1.58%986,290
Feb 10, 20261.771.801.711.771.771.14%703,294
Feb 9, 20261.701.771.691.751.754.04%822,110
Feb 6, 20261.641.721.621.681.683.70%454,490
Feb 5, 20261.681.701.611.621.62-2.05%488,532
Feb 4, 20261.701.731.631.661.66-2.59%487,183
Feb 3, 20261.761.801.701.701.70-3.52%620,212
Feb 2, 20261.631.841.611.761.768.10%1,073,711
Jan 30, 20261.641.661.611.631.63-528,728
Jan 29, 20261.671.711.621.631.63-2.40%653,156
Jan 28, 20261.701.711.661.671.67-2.91%653,147
Jan 27, 20261.721.761.681.721.721.18%1,128,410
Jan 26, 20261.791.811.661.701.70-4.60%1,018,650
Jan 23, 20261.801.841.771.781.78-1.00%436,016
Jan 22, 20261.801.851.741.801.800.11%676,803
Jan 21, 20261.711.801.671.801.802.16%1,226,236
Jan 20, 20261.811.811.651.761.76-4.24%1,041,339
Jan 19, 20261.811.881.801.841.840.99%1,191,809
Jan 16, 20261.871.911.781.821.82-1.83%716,595
Jan 15, 20261.891.921.801.851.85-1.80%1,064,547
Jan 14, 20261.902.001.871.891.89-0.42%964,658
Jan 13, 20261.862.001.861.901.902.38%1,917,615
Jan 12, 20261.731.871.721.851.857.93%1,558,516
Jan 9, 20261.731.731.671.721.72-0.46%757,285
Jan 8, 20261.721.731.671.721.720.23%533,758
Jan 7, 20261.721.721.651.721.721.06%1,381,520
Jan 5, 20261.631.721.541.701.704.29%1,556,615
Jan 2, 20261.461.641.461.631.6312.24%1,484,272
Dec 30, 20251.481.481.451.451.45-1.76%1,434,194
Dec 29, 20251.451.501.451.481.481.93%1,238,477
Dec 23, 20251.471.481.441.451.45-2.16%1,260,863
Dec 22, 20251.541.541.451.481.48-3.89%1,901,912
Dec 19, 20251.571.591.511.541.54-1.66%817,104
Dec 18, 20251.551.581.541.571.571.29%760,408
Dec 17, 20251.601.621.531.551.55-4.32%844,452
Dec 16, 20251.591.621.541.621.620.75%1,254,627
Dec 15, 20251.631.631.581.611.61-1.11%595,924
Dec 12, 20251.621.631.621.631.630.12%775,076
Dec 11, 20251.611.631.601.621.620.37%499,159
Dec 10, 20251.611.621.611.621.620.87%828,586
Dec 9, 20251.601.641.591.601.600.12%753,045
Dec 8, 20251.601.651.571.601.60-0.87%989,756
Dec 5, 20251.611.671.601.621.620.25%1,463,719
Dec 4, 20251.621.681.571.611.61-3.47%1,104,444
Dec 3, 20251.671.681.611.671.67-0.12%299,269
Dec 2, 20251.661.681.621.671.67-0.12%592,457
Dec 1, 20251.711.711.641.671.67-2.67%670,466
Nov 28, 20251.711.751.661.721.720.82%550,342
Nov 27, 20251.691.731.641.711.710.12%493,402
Nov 26, 20251.681.711.631.701.700.59%807,371
Nov 25, 20251.651.771.631.691.692.67%1,038,561
Nov 24, 20251.621.671.571.651.651.85%1,599,185
Nov 21, 20251.681.681.621.621.62-4.26%1,280,233
Nov 20, 20251.701.721.681.691.69-1.63%896,297
Nov 19, 20251.681.721.681.721.720.35%542,419
Nov 18, 20251.771.801.681.711.71-3.49%1,214,034
Nov 17, 20251.811.921.751.781.78-0.56%932,844
Nov 14, 20251.861.861.761.791.79-5.00%1,018,625
Nov 13, 20251.681.951.681.881.8812.98%2,388,304
Nov 12, 20251.581.681.571.661.665.05%1,170,371
Nov 11, 20251.671.671.581.581.58-5.15%2,562,451
Nov 10, 20251.671.721.611.671.670.12%850,218
Nov 7, 20251.691.701.641.671.67-1.30%1,087,273
Nov 6, 20251.731.731.621.691.69-2.87%2,685,088
Nov 5, 20251.781.811.731.741.74-3.87%881,474
Nov 4, 20251.811.851.741.811.810.44%791,553
Nov 3, 20251.821.841.801.801.80-821,226
Oct 31, 20251.751.821.701.801.802.97%799,362
Oct 30, 20251.741.811.701.751.750.81%999,685
Oct 29, 20251.731.771.661.741.740.35%1,283,248
Oct 28, 20251.691.741.641.731.731.17%1,717,999
Oct 27, 20251.791.821.691.711.71-4.26%2,601,251
Oct 24, 20251.831.901.781.791.79-2.40%1,751,128
Oct 23, 20251.991.991.641.831.83-8.04%3,702,206
Oct 22, 20251.772.001.771.991.9911.55%2,639,548
Oct 21, 20251.761.811.751.781.781.36%1,161,639
Oct 20, 20251.721.851.691.761.761.15%1,898,208
Oct 17, 20251.831.831.731.741.74-4.50%2,095,830
Oct 16, 20251.831.881.801.821.82-0.11%1,196,231
Oct 15, 20251.801.851.801.821.82-0.11%981,047
Oct 14, 20251.831.871.761.831.830.33%2,518,590
Oct 13, 20251.871.901.761.821.82-2.67%3,227,395
Oct 10, 20251.901.921.801.871.87-1.06%3,763,548
Oct 9, 20252.012.061.871.891.89-5.50%4,400,933
Oct 8, 20252.082.081.992.002.00-4.99%4,220,829
Oct 7, 20252.112.162.062.112.11-1,969,110
Oct 6, 20252.182.192.092.112.11-4.32%2,359,121
Oct 3, 20252.262.262.172.202.20-3.08%1,259,705