Nasdaq Stockholm · KAKEL · stock

Kakel Max AB (publ) (KAKEL) stock price history

Every Nasdaq Stockholm trading session of Kakel Max AB (publ) from Apr 18, 2005 to Sep 25, 2026: 5,403 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.

Get KAKEL data, free keyYear by year table

KAKEL adjusted close, 2005 to 2026

KAKELKakel Max AB (publ)
SEK 11.20+21.7% over one year
2010201520202025
SEK 4,127
All time high, 2007
SEK 13.50
52 week high, SEK 8.30 low
5,403
Daily sessions since 2005

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

KAKEL key facts

  • Kakel Max AB (publ) (KAKEL) closed at SEK 11.20 on Sep 25, 2026 on Nasdaq Stockholm.
  • KAKEL's all time high close is SEK 4,127, set on Oct 29, 2007; its all time low close is SEK 8.15 on Apr 25, 2024.
  • KAKEL's 52 week range is SEK 8.30 to SEK 13.50.
  • KAKEL returned +21.7% over the year to Sep 25, 2026 and -38.5% over five years.
  • Over ten years KAKEL returned -82%, -15.7% a year compounded.
  • KAKEL's deepest drawdown was -99.8% from Oct 29, 2007 to Apr 25, 2024.
  • DataCedar holds 5,403 daily sessions of KAKEL history from Apr 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KAKEL price chart, 2005 to 2026

KAKEL adjusted close, Apr 18, 2005 to Sep 25, 2026SEK 8.60SEK 65.92SEK 505.31SEK 3,87320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KAKEL returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+4.7%
6 months+12.0%
Year to date+27.3%
1 year+21.7%
3 years-28.2%
5 years-38.5%
10 years-81.9%
Since Apr 18, 2005-98.2%
Compound annual growth, 21.4 years-17.0%

KAKEL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 4,127 on Oct 29, 2007
All time low close
SEK 8.15 on Apr 25, 2024
52 week high
SEK 13.50 on May 5, 2026
52 week low
SEK 8.30 on Dec 8, 2025
Deepest drawdown
-99.8% from Oct 29, 2007 to Apr 25, 2024, not yet recovered
Best single session
+164.5% on Mar 14, 2006
Worst single session
-41.0% on Dec 12, 2008
Volatility, 1 year annualised
38.1%
Sessions closing higher, 1 year
33%
Best calendar year
2006, +140%
Worst calendar year
2017, -68%

KAKEL 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. 2005 starts on Apr 18, 2005; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 9.00SEK 13.50SEK 8.85SEK 11.20+27.3%915.4K185
2025SEK 11.50SEK 11.80SEK 8.30SEK 8.80-20.0%1.5M249
2024SEK 11.70SEK 12.60SEK 6.00SEK 11.00-4.3%840.4K251
2023SEK 19.60SEK 24.40SEK 11.50SEK 11.50-38.5%214.1K251
2022SEK 18.30SEK 25.00SEK 16.90SEK 18.70+2.2%645.7K253
2021SEK 23.00SEK 28.00SEK 17.00SEK 18.30-20.4%460.3K253
2020SEK 10.60SEK 30.60SEK 9.25SEK 23.00+113.0%664K252
2019SEK 10.90SEK 16.00SEK 9.00SEK 10.80-0.9%168.1K247
2018SEK 19.00SEK 20.00SEK 10.25SEK 10.90-42.6%149.2K252
2017SEK 60.00SEK 120.00SEK 14.00SEK 19.00-68.3%506.4K253
2016SEK 63.00SEK 156.00SEK 42.00SEK 60.00-6.3%502.6K253
2015SEK 179.40SEK 195.38SEK 45.00SEK 64.00-65.7%59.9K251
2014SEK 401.43SEK 433.40SEK 90.59SEK 186.50-53.5%22.1K249
2013SEK 701.61SEK 774.43SEK 319.72SEK 401.43-42.2%19K250
2012SEK 625.69SEK 931.09SEK 575.04SEK 694.50+8.4%18.4K250
2011SEK 893.84SEK 1,408SEK 412.66SEK 640.59-31.7%13.1K253
2010SEK 729.97SEK 1,326SEK 722.52SEK 938.53+28.6%14.2K253
2009SEK 1,184SEK 1,482SEK 566.10SEK 729.97-37.6%15.1K251
2008SEK 3,620SEK 4,022SEK 581.00SEK 1,169-67.3%19.4K252
2007SEK 2,294SEK 4,544SEK 1,639SEK 3,575+61.1%22.8K250
2006SEK 923.64SEK 3,724SEK 901.29SEK 2,220+140.3%20.4K260
2005SEK 612.28SEK 938.53SEK 610.79SEK 923.64n/a3.9K185

KAKEL monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 11.20+2.8%
August 2026SEK 10.90+0.9%
July 2026SEK 10.80-0.9%
June 2026SEK 10.90+3.8%
May 2026SEK 10.50-7.9%
April 2026SEK 11.40+15.2%
March 2026SEK 9.90-18.9%
February 2026SEK 12.20+23.9%
January 2026SEK 9.85+11.9%
December 2025SEK 8.80-11.6%
November 2025SEK 9.95+8.2%
October 2025SEK 9.20+1.1%

About the KAKEL data

Daily bars. 5,403 sessions from Apr 18, 2005 to Sep 25, 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 Sep 28, 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 Apr 18, 2005, 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/KAKEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • JOMA John Mattson Fastighetsföretagen AB (publ)
  • K2A-B K2A Knaust & Andersson Fastigheter AB (publ)
  • K33 K33 AB (publ)
  • KABE-B KABE Group AB (publ.)
  • KAMBI Kambi Group plc
  • KAPIAB Kallebäck Property Invest AB (publ)
  • KAR Karnov Group AB (publ)
  • KARNEL-B Karnell Group AB (publ)

Common questions

KAKEL share price history

Start with any symbol.

Start free