TipRanks
Go Ultimate55% OFF

KB Components AB (KBC) Historical Prices

SE:KBC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202641.2041.2041.2041.2041.20+0.49%1350.17
Oct 29, 202641.8041.9039.2041.0041.00-2.84%3020.38
Oct 28, 202642.2042.2038.2042.2042.20+0.00%00.00
Oct 27, 202642.8042.8039.1042.2042.20+5.50%1370.17
Oct 26, 202642.2042.2040.0040.0040.00+2.04%110.01
Oct 23, 202642.0042.0039.2039.2039.20+0.00%4150.49
Oct 22, 202639.2039.2039.2039.2039.20+0.26%1000.12
Oct 21, 202639.1042.5039.0039.1039.10+0.00%00.00
Oct 20, 202638.8039.1036.2039.1039.10+0.77%1,5091.78
Oct 19, 202637.5038.8037.5038.8038.80+2.11%2810.33
Oct 16, 202638.0038.0038.0038.0038.00+2.15%500.06
Oct 15, 202638.0038.0037.2037.2037.20-2.11%3370.40
Oct 14, 202638.0039.2037.5038.0038.00+0.00%00.00
Oct 13, 202637.8039.4037.2038.0038.00-3.80%3960.44
Oct 12, 202639.5039.5037.8039.5039.50+0.00%00.00
Oct 09, 202639.5039.5038.0039.5039.50+0.00%00.00
Oct 08, 202639.8039.8038.0039.5039.50-0.75%610.07
Oct 07, 202638.0039.8038.0039.8039.80-0.75%3330.36
Oct 06, 202640.2040.2040.1040.1040.10+0.50%110.01
Oct 05, 202640.0040.0039.9039.9039.90+0.50%610.07
Oct 02, 202639.8039.8039.7039.7039.70-0.50%1490.15
Oct 01, 202640.2040.2039.9039.9039.90+6.12%630.06
Sep 30, 202640.8040.8036.0037.6037.60-3.84%6590.65
Sep 29, 202639.3041.4039.1039.1039.10-2.74%7040.70
Sep 28, 202640.2040.2040.2040.2040.20+0.00%210.02
Sep 25, 202640.2040.2038.5040.2040.20+0.00%260.03
Sep 24, 202639.0040.2039.0040.2040.20+2.81%1020.10
Sep 23, 202639.1039.1039.1039.1039.10-2.74%3320.31
Sep 22, 202640.1041.5040.1040.2040.20-6.29%1410.11
Sep 21, 202638.7042.9038.6042.9042.90-1.83%6590.53
Sep 18, 202643.8043.8043.7043.7043.70-0.23%220.02
Sep 17, 202643.8043.8040.7043.8043.80+0.00%00.00
Sep 16, 202641.1043.8040.9043.8043.80+7.09%1,0370.82
Sep 15, 202642.6042.6040.9040.9040.90+0.00%3140.25
Sep 14, 202640.9042.0040.9040.9040.90-4.44%2200.17
Sep 11, 202642.8042.8042.7042.8042.80-3.60%2230.17
Sep 10, 202644.5044.5043.1044.4044.40-0.45%1,2500.98
Sep 09, 202644.5044.6044.5044.6044.60-0.89%2100.16
Sep 08, 202646.4046.4042.2045.0045.00-3.02%1,3181.04
Sep 07, 202646.5046.5042.8046.4046.40+2.88%1320.10
Sep 04, 202645.2045.2042.4045.1045.10+0.45%1,6411.31
Sep 03, 202644.9044.9042.6044.9044.90+3.22%2,1491.74
Sep 02, 202643.9043.9042.2043.5043.50-1.14%1560.13
Sep 01, 202644.0044.0044.0044.0044.00-2.00%960.08
Aug 31, 202644.8044.9043.1044.9044.90+0.22%2100.17
Aug 28, 202644.8044.8043.9044.8044.80+0.00%4300.34
Aug 27, 202644.9045.0043.8044.8044.80-0.22%1,0300.81
Aug 26, 202644.4045.0043.5044.9044.90+3.70%9960.78
Aug 25, 202643.0046.8042.9043.3043.30+0.93%2,2751.76
Aug 24, 202644.9044.9039.8042.9042.90-2.50%6,2514.87