Nasdaq Stockholm · KEBNI-B · stock
KebNi AB (publ) (KEBNI-B) stock price history
Every Nasdaq Stockholm trading session of KebNi AB (publ) from Aug 25, 2020 to Sep 28, 2026: 1,533 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.
KEBNI-B adjusted close, 2020 to 2026
- SEK 2.76
- All time high, 2025
- SEK 2.36
- 52 week high, SEK 0.7795 low
- 1,533
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KEBNI-B key facts
- KebNi AB (publ) (KEBNI-B) closed at SEK 0.7935 on Sep 28, 2026 on Nasdaq Stockholm.
- KEBNI-B's all time high close is SEK 2.76, set on Jul 24, 2025; its all time low close is SEK 0.4019 on Feb 21, 2022.
- KEBNI-B's 52 week range is SEK 0.7795 to SEK 2.36.
- KEBNI-B returned -64.8% over the year to Sep 28, 2026 and +37.5% over five years.
- Since Aug 25, 2020 KEBNI-B returned -51%, -10.9% a year compounded.
- KEBNI-B's deepest drawdown was -74.9% from Aug 25, 2020 to Feb 21, 2022.
- DataCedar holds 1,533 daily sessions of KEBNI-B history from Aug 25, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEBNI-B price chart, 2020 to 2026
KEBNI-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -34.1% |
| 6 months | -38.8% |
| Year to date | -45.4% |
| 1 year | -64.8% |
| 3 years | -32.5% |
| 5 years | +37.5% |
| 10 years | n/a |
| Since Aug 25, 2020 | -50.5% |
| Compound annual growth, 6.1 years | -10.9% |
KEBNI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2.76 on Jul 24, 2025
- All time low close
- SEK 0.4019 on Feb 21, 2022
- 52 week high
- SEK 2.36 on Oct 2, 2025
- 52 week low
- SEK 0.7795 on Sep 28, 2026
- Deepest drawdown
- -74.9% from Aug 25, 2020 to Feb 21, 2022, recovered Mar 6, 2023
- Best single session
- +56.8% on Apr 22, 2022
- Worst single session
- -20.4% on Mar 29, 2022
- Volatility, 1 year annualised
- 62.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2022, +94%
- Worst calendar year
- 2021, -42%
KEBNI-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. 2020 starts on Aug 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.46 | SEK 2.00 | SEK 0.7795 | SEK 0.7935 | -45.4% | 170.3M | 186 |
| 2025 | SEK 1.12 | SEK 2.80 | SEK 0.9350 | SEK 1.45 | +31.0% | 771.7M | 249 |
| 2024 | SEK 1.08 | SEK 1.87 | SEK 0.8100 | SEK 1.11 | +2.8% | 296.5M | 251 |
| 2023 | SEK 0.9620 | SEK 1.65 | SEK 0.9100 | SEK 1.08 | +9.1% | 326.7M | 251 |
| 2022 | SEK 0.5115 | SEK 1.50 | SEK 0.3653 | SEK 0.9900 | +93.6% | 223.5M | 253 |
| 2021 | SEK 0.8808 | SEK 1.11 | SEK 0.4583 | SEK 0.5115 | -41.9% | 145.8M | 253 |
| 2020 | SEK 1.73 | SEK 1.73 | SEK 0.6509 | SEK 0.8808 | n/a | 39.9M | 90 |
KEBNI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.7935 | -9.0% |
| August 2026 | SEK 0.8720 | -15.3% |
| July 2026 | SEK 1.03 | -11.1% |
| June 2026 | SEK 1.16 | -5.8% |
| May 2026 | SEK 1.23 | +6.1% |
| April 2026 | SEK 1.16 | -7.9% |
| March 2026 | SEK 1.26 | -14.1% |
| February 2026 | SEK 1.46 | -10.2% |
| January 2026 | SEK 1.63 | +12.1% |
| December 2025 | SEK 1.45 | -15.5% |
| November 2025 | SEK 1.72 | -4.6% |
| October 2025 | SEK 1.80 | -19.7% |
About the KEBNI-B data
Daily bars. 1,533 sessions from Aug 25, 2020 to Sep 28, 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 Aug 25, 2020, 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/KEBNI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KEBNI-B share price history
