Kinda Brave Entertainment Group Ab (Publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.480	2.610	2.340	2.550	2.550	221,437
2026-10-16	2.460	2.560	2.380	2.510	2.510	401,861
2026-10-15	2.460	2.500	2.350	2.460	2.460	236,220
2026-10-14	2.500	2.540	2.440	2.450	2.450	217,052
2026-10-13	2.620	2.620	2.410	2.550	2.550	194,477
2026-10-12	2.680	2.680	2.220	2.650	2.650	714,846
2026-10-09	2.680	2.810	2.500	2.680	2.680	1,214,003
2026-10-08	2.800	2.800	2.610	2.800	2.800	359,289
2026-10-07	2.800	2.840	2.740	2.750	2.750	152,051
2026-10-06	2.800	2.840	2.750	2.800	2.800	98,701
2026-10-05	2.780	2.900	2.670	2.800	2.800	210,504
2026-10-02	2.730	2.790	2.670	2.760	2.760	531,317
2026-10-01	2.800	2.810	2.710	2.800	2.800	292,686
2026-09-30	2.810	2.890	2.750	2.840	2.840	177,940
2026-09-29	2.810	2.850	2.750	2.810	2.810	244,286
2026-09-28	2.800	2.860	2.710	2.800	2.800	242,248
2026-09-25	2.940	2.950	2.490	2.790	2.790	1,134,747
2026-09-24	2.960	2.990	2.810	2.940	2.940	891,740
2026-09-23	2.970	3.200	2.890	3.070	3.070	291,373
2026-09-22	2.840	3.010	2.840	2.990	2.990	178,927
2026-09-21	2.910	2.910	2.770	2.910	2.910	622,052
2026-09-18	2.890	2.940	2.740	2.880	2.880	773,610
2026-09-17	2.990	2.990	2.790	2.880	2.880	713,095
2026-09-16	2.900	2.990	2.850	2.940	2.940	592,590
2026-09-15	2.900	2.980	2.780	2.950	2.950	800,307
2026-09-14	2.950	3.010	2.790	2.850	2.850	952,930
2026-09-11	2.750	2.960	2.640	2.950	2.950	641,180
2026-09-10	2.710	2.840	2.510	2.750	2.750	930,705
2026-09-09	2.620	2.800	2.600	2.690	2.690	1,311,568
2026-09-08	2.530	2.640	2.460	2.630	2.630	670,067
2026-09-07	2.520	2.660	2.470	2.520	2.520	843,022
2026-09-04	2.450	2.560	2.450	2.530	2.530	365,962
2026-09-03	2.550	2.550	2.420	2.520	2.520	543,392
2026-09-02	2.390	2.570	2.390	2.550	2.550	486,784
2026-09-01	2.430	2.430	2.350	2.430	2.430	283,936
2026-08-31	2.380	2.500	2.360	2.430	2.430	612,331
2026-08-28	2.390	2.400	2.260	2.390	2.390	524,465
2026-08-27	2.530	2.530	2.360	2.370	2.370	809,480
2026-08-26	2.680	2.750	2.450	2.530	2.530	744,643
2026-08-25	2.700	2.780	2.600	2.700	2.700	370,100
2026-08-24	2.580	2.800	2.570	2.700	2.700	941,765
2026-08-21	2.500	2.650	2.370	2.570	2.570	213,650
2026-08-20	2.620	2.620	2.420	2.500	2.500	260,590
2026-08-19	2.430	2.660	2.430	2.600	2.600	712,623
2026-08-18	2.480	2.640	2.420	2.500	2.500	749,844
2026-08-17	2.410	2.570	2.400	2.470	2.470	215,245
2026-08-14	2.370	2.590	2.360	2.480	2.480	776,643
2026-08-13	2.270	2.400	2.220	2.350	2.350	182,988
2026-08-12	2.290	2.320	2.210	2.280	2.280	81,265
2026-08-11	2.200	2.290	2.200	2.290	2.290	117,349
2026-08-10	2.240	2.250	2.170	2.250	2.250	63,119
2026-08-07	2.190	2.280	2.180	2.250	2.250	136,268
2026-08-06	2.140	2.290	2.100	2.250	2.250	209,375
2026-08-05	2.160	2.240	2.100	2.180	2.180	278,651
2026-08-04	2.350	2.350	2.110	2.180	2.180	285,751
2026-08-03	2.340	2.360	2.150	2.260	2.260	470,908
2026-07-31	2.360	2.360	2.240	2.340	2.340	138,833
2026-07-30	2.280	2.350	2.220	2.330	2.330	212,651
2026-07-29	2.320	2.430	2.210	2.240	2.240	540,255
2026-07-28	2.360	2.460	2.320	2.360	2.360	149,960

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.