KebNi AB (publ) (KEBNI-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.6220 | 1.6660 | 1.5840 | 1.6100 | 1.6100 | 580,035 |
| 27 June 2024 | 1.5600 | 1.6360 | 1.5300 | 1.6220 | 1.6220 | 445,816 |
| 26 June 2024 | 1.6000 | 1.6180 | 1.5340 | 1.5640 | 1.5640 | 1,044,691 |
| 25 June 2024 | 1.6120 | 1.6420 | 1.5900 | 1.6200 | 1.6200 | 599,657 |
| 24 June 2024 | 1.6680 | 1.6860 | 1.6100 | 1.6200 | 1.6200 | 701,251 |
| 20 June 2024 | 1.6360 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 552,685 |
| 19 June 2024 | 1.7100 | 1.7100 | 1.5980 | 1.6360 | 1.6360 | 891,189 |
| 18 June 2024 | 1.7400 | 1.7600 | 1.6600 | 1.7160 | 1.7160 | 807,569 |
| 17 June 2024 | 1.7820 | 1.7880 | 1.6460 | 1.7400 | 1.7400 | 1,558,954 |
| 14 June 2024 | 1.7500 | 1.8740 | 1.7000 | 1.7820 | 1.7820 | 2,295,489 |
| 13 June 2024 | 1.6660 | 1.7640 | 1.6600 | 1.7500 | 1.7500 | 2,039,932 |
| 12 June 2024 | 1.6280 | 1.7000 | 1.5980 | 1.6660 | 1.6660 | 1,269,734 |
| 11 June 2024 | 1.5740 | 1.7300 | 1.5600 | 1.6380 | 1.6380 | 2,318,491 |
| 10 June 2024 | 1.5940 | 1.5940 | 1.5460 | 1.5820 | 1.5820 | 582,068 |
| 07 June 2024 | 1.5520 | 1.5900 | 1.5180 | 1.5900 | 1.5900 | 885,152 |
| 05 June 2024 | 1.5960 | 1.5960 | 1.5300 | 1.5520 | 1.5520 | 854,483 |
| 04 June 2024 | 1.5940 | 1.5980 | 1.5640 | 1.5960 | 1.5960 | 335,500 |
| 03 June 2024 | 1.5900 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 964,322 |
| 31 May 2024 | 1.5440 | 1.5900 | 1.5280 | 1.5780 | 1.5780 | 650,050 |
| 30 May 2024 | 1.4980 | 1.5480 | 1.4800 | 1.5440 | 1.5440 | 379,292 |
| 29 May 2024 | 1.5400 | 1.5400 | 1.4940 | 1.5040 | 1.5040 | 836,702 |
| 28 May 2024 | 1.5600 | 1.5740 | 1.5200 | 1.5480 | 1.5480 | 436,964 |
| 27 May 2024 | 1.5880 | 1.5880 | 1.5220 | 1.5680 | 1.5680 | 448,432 |
| 24 May 2024 | 1.5760 | 1.6000 | 1.5340 | 1.5900 | 1.5900 | 749,101 |
| 23 May 2024 | 1.5120 | 1.5980 | 1.5000 | 1.5820 | 1.5820 | 1,095,998 |
| 22 May 2024 | 1.5200 | 1.5480 | 1.4740 | 1.5100 | 1.5100 | 610,227 |
| 21 May 2024 | 1.5160 | 1.5660 | 1.4840 | 1.5200 | 1.5200 | 611,729 |
| 20 May 2024 | 1.4320 | 1.5200 | 1.4320 | 1.5140 | 1.5140 | 1,076,257 |
| 17 May 2024 | 1.4600 | 1.4740 | 1.4240 | 1.4260 | 1.4260 | 790,723 |
| 16 May 2024 | 1.4500 | 1.4640 | 1.4200 | 1.4520 | 1.4520 | 1,421,149 |
| 15 May 2024 | 1.4900 | 1.4980 | 1.4260 | 1.4500 | 1.4500 | 609,321 |
| 14 May 2024 | 1.4560 | 1.4740 | 1.4320 | 1.4720 | 1.4720 | 405,821 |
| 13 May 2024 | 1.4660 | 1.4660 | 1.4280 | 1.4560 | 1.4560 | 316,844 |
| 10 May 2024 | 1.4840 | 1.4840 | 1.4000 | 1.4660 | 1.4660 | 1,319,651 |
| 08 May 2024 | 1.5000 | 1.5200 | 1.4520 | 1.4840 | 1.4840 | 356,117 |
| 07 May 2024 | 1.4360 | 1.5000 | 1.4280 | 1.5000 | 1.5000 | 862,430 |
| 06 May 2024 | 1.5020 | 1.5140 | 1.4360 | 1.4360 | 1.4360 | 1,050,187 |
| 03 May 2024 | 1.5280 | 1.5280 | 1.4320 | 1.5020 | 1.5020 | 1,562,503 |
| 02 May 2024 | 1.6040 | 1.6040 | 1.5000 | 1.5300 | 1.5300 | 1,403,383 |
| 30 Apr 2024 | 1.5840 | 1.6060 | 1.5200 | 1.5920 | 1.5920 | 1,078,436 |
| 29 Apr 2024 | 1.6900 | 1.7500 | 1.5240 | 1.5240 | 1.5240 | 3,843,388 |
| 26 Apr 2024 | 1.5660 | 1.6480 | 1.5160 | 1.6220 | 1.6220 | 1,303,367 |
| 25 Apr 2024 | 1.5760 | 1.5780 | 1.5400 | 1.5660 | 1.5660 | 428,839 |
| 24 Apr 2024 | 1.5980 | 1.6360 | 1.5460 | 1.5840 | 1.5840 | 865,329 |
| 23 Apr 2024 | 1.5400 | 1.6080 | 1.5400 | 1.5760 | 1.5760 | 697,887 |
| 22 Apr 2024 | 1.5120 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 267,393 |
| 19 Apr 2024 | 1.5380 | 1.5380 | 1.4760 | 1.5140 | 1.5140 | 523,812 |
| 18 Apr 2024 | 1.5560 | 1.5580 | 1.4980 | 1.5380 | 1.5380 | 449,796 |
| 17 Apr 2024 | 1.5600 | 1.5700 | 1.5280 | 1.5560 | 1.5560 | 522,042 |
| 16 Apr 2024 | 1.5700 | 1.5760 | 1.5300 | 1.5680 | 1.5680 | 398,547 |
| 15 Apr 2024 | 1.5760 | 1.5960 | 1.5540 | 1.5800 | 1.5800 | 386,040 |
| 12 Apr 2024 | 1.5360 | 1.5800 | 1.5320 | 1.5760 | 1.5760 | 696,454 |
| 11 Apr 2024 | 1.5640 | 1.6100 | 1.5000 | 1.5340 | 1.5340 | 856,740 |
| 10 Apr 2024 | 1.6380 | 1.6380 | 1.5360 | 1.5640 | 1.5640 | 727,361 |
| 09 Apr 2024 | 1.6120 | 1.6200 | 1.4780 | 1.5940 | 1.5940 | 2,925,804 |
| 08 Apr 2024 | 1.5600 | 1.6780 | 1.5540 | 1.6080 | 1.6080 | 2,584,180 |
| 05 Apr 2024 | 1.4940 | 1.5740 | 1.4420 | 1.5600 | 1.5600 | 2,994,119 |
| 04 Apr 2024 | 1.4220 | 1.4920 | 1.4020 | 1.4320 | 1.4320 | 954,139 |
| 03 Apr 2024 | 1.4300 | 1.4360 | 1.3820 | 1.4180 | 1.4180 | 881,194 |
| 02 Apr 2024 | 1.4400 | 1.4600 | 1.3940 | 1.4300 | 1.4300 | 889,417 |
| 28 Mar 2024 | 1.4100 | 1.4360 | 1.3700 | 1.4360 | 1.4360 | 414,672 |
| 27 Mar 2024 | 1.4900 | 1.4900 | 1.3840 | 1.4360 | 1.4360 | 1,712,512 |
| 26 Mar 2024 | 1.4840 | 1.5080 | 1.4600 | 1.4900 | 1.4900 | 932,670 |
| 25 Mar 2024 | 1.3700 | 1.5100 | 1.3520 | 1.4840 | 1.4840 | 2,562,880 |
| 22 Mar 2024 | 1.3400 | 1.3720 | 1.3040 | 1.3700 | 1.3700 | 827,738 |
| 21 Mar 2024 | 1.3580 | 1.3680 | 1.3200 | 1.3440 | 1.3440 | 476,087 |
| 20 Mar 2024 | 1.3660 | 1.3660 | 1.3000 | 1.3580 | 1.3580 | 1,003,050 |
| 19 Mar 2024 | 1.3700 | 1.4040 | 1.3420 | 1.3660 | 1.3660 | 1,509,128 |
| 18 Mar 2024 | 1.4180 | 1.4480 | 1.3620 | 1.3960 | 1.3960 | 1,098,724 |
| 15 Mar 2024 | 1.4400 | 1.4400 | 1.3660 | 1.4180 | 1.4180 | 899,266 |
| 14 Mar 2024 | 1.4860 | 1.5080 | 1.4280 | 1.4480 | 1.4480 | 1,479,181 |
| 13 Mar 2024 | 1.4540 | 1.4840 | 1.4200 | 1.4840 | 1.4840 | 576,894 |
| 12 Mar 2024 | 1.4440 | 1.4680 | 1.4020 | 1.4680 | 1.4680 | 936,400 |
| 11 Mar 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4420 | 1.4420 | 540,407 |
| 08 Mar 2024 | 1.5380 | 1.5480 | 1.4620 | 1.4880 | 1.4880 | 522,387 |
| 07 Mar 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5080 | 1.5080 | 1,121,474 |
| 06 Mar 2024 | 1.5500 | 1.5700 | 1.4560 | 1.5500 | 1.5500 | 1,633,613 |
| 05 Mar 2024 | 1.5480 | 1.5940 | 1.5240 | 1.5700 | 1.5700 | 1,668,019 |
| 04 Mar 2024 | 1.5000 | 1.5480 | 1.4400 | 1.5480 | 1.5480 | 2,154,504 |
| 01 Mar 2024 | 1.4740 | 1.4800 | 1.3900 | 1.4720 | 1.4720 | 1,171,689 |
| 29 Feb 2024 | 1.3900 | 1.4380 | 1.3300 | 1.4100 | 1.4100 | 1,716,277 |
| 28 Feb 2024 | 1.3160 | 1.3800 | 1.2860 | 1.3740 | 1.3740 | 1,653,457 |
| 27 Feb 2024 | 1.3460 | 1.3460 | 1.2820 | 1.3100 | 1.3100 | 1,026,305 |
| 26 Feb 2024 | 1.3740 | 1.3740 | 1.3100 | 1.3460 | 1.3460 | 1,410,366 |
| 23 Feb 2024 | 1.3000 | 1.3800 | 1.2500 | 1.3740 | 1.3740 | 1,924,440 |
| 22 Feb 2024 | 1.3000 | 1.3460 | 1.2420 | 1.2700 | 1.2700 | 1,976,289 |
| 21 Feb 2024 | 1.3980 | 1.3980 | 1.2900 | 1.2900 | 1.2900 | 2,502,339 |
| 20 Feb 2024 | 1.3000 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 2,647,074 |
| 19 Feb 2024 | 1.4400 | 1.4400 | 1.1820 | 1.2860 | 1.2860 | 17,186,031 |
| 16 Feb 2024 | 1.6800 | 1.6900 | 1.3840 | 1.4400 | 1.4400 | 5,417,669 |
| 15 Feb 2024 | 1.6820 | 1.6820 | 1.4720 | 1.6000 | 1.6000 | 3,702,591 |
| 14 Feb 2024 | 1.6000 | 1.6200 | 1.4700 | 1.5900 | 1.5900 | 2,178,313 |
| 13 Feb 2024 | 1.5700 | 1.6440 | 1.5000 | 1.5000 | 1.5000 | 1,930,373 |
| 12 Feb 2024 | 1.4900 | 1.6460 | 1.4860 | 1.5640 | 1.5640 | 2,940,756 |
| 09 Feb 2024 | 1.5300 | 1.5300 | 1.4520 | 1.4880 | 1.4880 | 1,474,416 |
| 08 Feb 2024 | 1.4900 | 1.5540 | 1.4160 | 1.5300 | 1.5300 | 1,578,442 |
| 07 Feb 2024 | 1.5580 | 1.5580 | 1.4540 | 1.5000 | 1.5000 | 1,540,838 |
| 06 Feb 2024 | 1.6220 | 1.6480 | 1.5500 | 1.5500 | 1.5500 | 1,705,124 |
| 05 Feb 2024 | 1.6600 | 1.6960 | 1.5540 | 1.6220 | 1.6220 | 2,954,035 |
| 02 Feb 2024 | 1.5780 | 1.7000 | 1.4980 | 1.6100 | 1.6100 | 3,135,106 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.