Nasdaq Stockholm · KABE-B · stock
KABE Group AB (publ.) (KABE-B) stock price history
Every Nasdaq Stockholm trading session of KABE Group AB (publ.) from Jan 3, 2000 to Nov 13, 2026: 6,554 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KABE-B adjusted close, 2000 to 2026
- SEK 381.30
- All time high, 2024
- SEK 297.90
- 52 week high, SEK 165.88 low
- 6,554
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KABE-B key facts
- KABE Group AB (publ.) (KABE-B) closed at SEK 281.00 on Nov 13, 2026 on Nasdaq Stockholm.
- KABE-B's all time high close is SEK 381.30, set on Jun 25, 2024; its all time low close is SEK 3.27 on Jan 4, 2000.
- KABE-B's 52 week range is SEK 165.88 to SEK 297.90.
- KABE-B returned +31.1% over the year to Nov 13, 2026 and +36.8% over five years.
- Over ten years KABE-B returned +87%, +6.5% a year compounded.
- KABE-B's deepest drawdown was -83.4% from Jul 7, 2005 to Dec 22, 2008.
- DataCedar holds 6,554 daily sessions of KABE-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KABE-B price chart, 2000 to 2026
KABE-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.1% |
| 3 months | +33.2% |
| 6 months | +47.1% |
| Year to date | +33.9% |
| 1 year | +31.1% |
| 3 years | +8.6% |
| 5 years | +36.8% |
| 10 years | +86.9% |
| Since Jan 3, 2000 | +8,394% |
| Compound annual growth, 26.9 years | +18.0% |
KABE-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 381.30 on Jun 25, 2024
- All time low close
- SEK 3.27 on Jan 4, 2000
- 52 week high
- SEK 297.90 on Nov 4, 2026
- 52 week low
- SEK 165.88 on Mar 23, 2026
- Deepest drawdown
- -83.4% from Jul 7, 2005 to Dec 22, 2008, recovered May 3, 2011
- Best single session
- +18.4% on Feb 25, 2022
- Worst single session
- -16.4% on Feb 28, 2024
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 84.9×
- Best calendar year
- 2009, +173%
- Worst calendar year
- 2008, -65%
KABE-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 211.30 | SEK 297.90 | SEK 165.88 | SEK 281.00 | +33.9% | 798.1K | 215 |
| 2025 | SEK 291.80 | SEK 309.30 | SEK 195.37 | SEK 209.82 | -28.1% | 512.6K | 249 |
| 2024 | SEK 292.42 | SEK 385.14 | SEK 270.11 | SEK 291.80 | -0.2% | 617.3K | 251 |
| 2023 | SEK 185.19 | SEK 306.19 | SEK 176.46 | SEK 292.42 | +64.0% | 662.3K | 251 |
| 2022 | SEK 246.36 | SEK 277.60 | SEK 147.05 | SEK 178.30 | -27.6% | 851.4K | 252 |
| 2021 | SEK 142.99 | SEK 250.82 | SEK 130.85 | SEK 246.36 | +72.3% | 1.3M | 253 |
| 2020 | SEK 124.79 | SEK 167.25 | SEK 81.63 | SEK 142.99 | +15.0% | 1.1M | 252 |
| 2019 | SEK 119.69 | SEK 148.19 | SEK 112.57 | SEK 124.36 | +7.7% | 855.9K | 244 |
| 2018 | SEK 143.73 | SEK 171.34 | SEK 112.57 | SEK 115.50 | -19.6% | 711.8K | 248 |
| 2017 | SEK 152.73 | SEK 208.81 | SEK 142.11 | SEK 143.73 | -5.6% | 1.3M | 253 |
| 2016 | SEK 94.86 | SEK 167.84 | SEK 84.41 | SEK 152.33 | +58.6% | 996K | 251 |
| 2015 | SEK 75.85 | SEK 96.61 | SEK 73.23 | SEK 96.02 | +26.3% | 810.4K | 251 |
| 2014 | SEK 84.55 | SEK 99.13 | SEK 71.17 | SEK 76.04 | -10.1% | 546.4K | 249 |
| 2013 | SEK 68.33 | SEK 88.20 | SEK 68.33 | SEK 84.55 | +23.7% | 522.5K | 250 |
| 2012 | SEK 56.26 | SEK 79.03 | SEK 55.42 | SEK 68.33 | +21.8% | 681.2K | 248 |
| 2011 | SEK 68.19 | SEK 96.11 | SEK 54.42 | SEK 56.09 | -17.5% | 1.3M | 238 |
| 2010 | SEK 43.73 | SEK 71.92 | SEK 43.73 | SEK 68.03 | +55.0% | 1.4M | 243 |
| 2009 | SEK 16.07 | SEK 53.91 | SEK 15.12 | SEK 43.88 | +173.0% | 1.2M | 246 |
| 2008 | SEK 45.79 | SEK 56.40 | SEK 13.69 | SEK 16.07 | -64.9% | 1M | 235 |
| 2007 | SEK 61.36 | SEK 72.98 | SEK 44.79 | SEK 45.79 | -26.7% | 2.6M | 233 |
| 2006 | SEK 77.20 | SEK 82.93 | SEK 51.60 | SEK 62.47 | -21.6% | 2.7M | 234 |
| 2005 | SEK 34.78 | SEK 89.75 | SEK 33.85 | SEK 79.66 | +129.0% | 3.3M | 251 |
| 2004 | SEK 18.06 | SEK 35.85 | SEK 17.12 | SEK 34.78 | +92.6% | 1.7M | 219 |
| 2003 | SEK 7.51 | SEK 18.73 | SEK 7.19 | SEK 18.06 | +146.8% | 1.1M | 224 |
| 2002 | SEK 5.28 | SEK 8.22 | SEK 5.03 | SEK 7.32 | +41.9% | 698.8K | 217 |
| 2001 | SEK 4.15 | SEK 5.52 | SEK 3.60 | SEK 5.15 | +24.2% | 858.5K | 241 |
| 2000 | SEK 3.80 | SEK 5.10 | SEK 3.27 | SEK 4.15 | n/a | 1.8M | 256 |
KABE-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 281.00 | +13.8% |
| October 2026 | SEK 247.00 | +1.2% |
| September 2026 | SEK 244.00 | +5.6% |
| August 2026 | SEK 231.00 | +22.9% |
| July 2026 | SEK 188.00 | +3.0% |
| June 2026 | SEK 182.50 | +1.4% |
| May 2026 | SEK 180.00 | +2.5% |
| April 2026 | SEK 175.67 | +3.7% |
| March 2026 | SEK 169.44 | -7.5% |
| February 2026 | SEK 183.10 | -11.1% |
| January 2026 | SEK 205.86 | -1.9% |
| December 2025 | SEK 209.82 | +4.7% |
About the KABE-B data
Daily bars. 6,554 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AKABE-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KABE-B share price history
