Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.030 | 2.040 | 1.830 | 1.950 | 1.950 | 49,598 |
| 2024-08-21 | 2.130 | 2.150 | 1.820 | 2.040 | 2.040 | 278,655 |
| 2024-08-20 | 2.100 | 2.160 | 2.010 | 2.110 | 2.110 | 154,384 |
| 2024-08-19 | 2.130 | 2.270 | 2.030 | 2.040 | 2.040 | 105,666 |
| 2024-08-16 | 2.150 | 2.150 | 1.850 | 1.985 | 1.985 | 17,671 |
| 2024-08-15 | 2.000 | 2.180 | 2.000 | 2.150 | 2.150 | 54,982 |
| 2024-08-14 | 2.150 | 2.150 | 2.000 | 2.000 | 2.000 | 20,816 |
| 2024-08-13 | 2.000 | 2.190 | 1.900 | 2.150 | 2.150 | 54,562 |
| 2024-08-12 | 2.000 | 2.050 | 1.860 | 1.860 | 1.860 | 17,881 |
| 2024-08-09 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 4,400 |
| 2024-08-08 | 2.300 | 2.300 | 1.845 | 2.060 | 2.060 | 42,307 |
| 2024-08-07 | 2.330 | 2.330 | 2.320 | 2.320 | 2.320 | 371 |
| 2024-08-06 | 2.400 | 2.400 | 2.110 | 2.330 | 2.330 | 12,649 |
| 2024-08-05 | 2.240 | 2.300 | 2.010 | 2.100 | 2.100 | 25,947 |
| 2024-08-02 | 2.550 | 2.550 | 2.310 | 2.490 | 2.490 | 1,953 |
| 2024-08-01 | 2.400 | 2.550 | 2.240 | 2.550 | 2.550 | 11,075 |
| 2024-07-31 | 2.410 | 2.510 | 2.400 | 2.400 | 2.400 | 2,201 |
| 2024-07-30 | 2.580 | 2.580 | 2.230 | 2.400 | 2.400 | 12,491 |
| 2024-07-29 | 2.490 | 2.580 | 2.310 | 2.460 | 2.460 | 17,912 |
| 2024-07-26 | 3.160 | 3.160 | 2.390 | 2.490 | 2.490 | 73,174 |
| 2024-07-25 | 2.670 | 3.400 | 2.360 | 3.200 | 3.200 | 199,664 |
| 2024-07-24 | 2.440 | 2.440 | 2.350 | 2.350 | 2.350 | 2,407 |
| 2024-07-23 | 2.690 | 2.690 | 2.310 | 2.450 | 2.450 | 1,601 |
| 2024-07-22 | 2.646 | 2.797 | 2.645 | 2.645 | 2.645 | 33,408 |
| 2024-07-19 | 2.671 | 2.671 | 2.002 | 2.646 | 2.646 | 24,436 |
| 2024-07-18 | 2.900 | 2.900 | 2.673 | 2.700 | 2.700 | 17,271 |
| 2024-07-17 | 2.672 | 2.917 | 2.672 | 2.900 | 2.900 | 12,413 |
| 2024-07-16 | 3.000 | 3.260 | 2.970 | 2.970 | 2.970 | 25,613 |
| 2024-07-15 | 3.000 | 4.480 | 2.550 | 2.990 | 2.990 | 71,122 |
| 2024-07-12 | 2.970 | 3.160 | 2.870 | 2.870 | 2.870 | 7,062 |
| 2024-07-11 | 3.200 | 3.200 | 2.960 | 3.160 | 3.160 | 7,802 |
| 2024-07-10 | 2.960 | 3.370 | 2.920 | 3.200 | 3.200 | 63,871 |
| 2024-07-09 | 3.060 | 3.190 | 3.040 | 3.190 | 3.190 | 10,315 |
| 2024-07-08 | 3.240 | 3.390 | 3.060 | 3.190 | 3.190 | 22,519 |
| 2024-07-05 | 3.130 | 3.450 | 3.120 | 3.390 | 3.390 | 4,267 |
| 2024-07-04 | 3.340 | 3.390 | 3.200 | 3.290 | 3.290 | 6,488 |
| 2024-07-03 | 3.570 | 3.570 | 3.300 | 3.300 | 3.300 | 9,377 |
| 2024-07-02 | 3.700 | 3.700 | 3.310 | 3.580 | 3.580 | 18,957 |
| 2024-07-01 | 3.910 | 3.950 | 3.600 | 3.700 | 3.700 | 18,548 |
| 2024-06-28 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 17,296 |
| 2024-06-27 | 3.390 | 3.480 | 3.390 | 3.410 | 3.410 | 19,130 |
| 2024-06-26 | 3.390 | 3.460 | 3.390 | 3.390 | 3.390 | 1,105 |
| 2024-06-25 | 3.480 | 3.480 | 3.040 | 3.390 | 3.390 | 2,420 |
| 2024-06-24 | 3.580 | 3.580 | 3.000 | 3.500 | 3.500 | 3,416 |
| 2024-06-20 | 3.670 | 3.670 | 3.140 | 3.580 | 3.580 | 11,138 |
| 2024-06-19 | 3.820 | 3.820 | 3.400 | 3.690 | 3.690 | 9,878 |
| 2024-06-18 | 3.550 | 3.840 | 3.320 | 3.360 | 3.360 | 7,576 |
| 2024-06-17 | 3.400 | 3.500 | 3.360 | 3.500 | 3.500 | 14,169 |
| 2024-06-14 | 3.600 | 3.600 | 3.200 | 3.450 | 3.450 | 19,162 |
| 2024-06-13 | 3.660 | 3.710 | 3.350 | 3.490 | 3.490 | 8,398 |
| 2024-06-12 | 3.700 | 3.700 | 3.310 | 3.660 | 3.660 | 27,125 |
| 2024-06-11 | 3.600 | 3.870 | 3.500 | 3.710 | 3.710 | 46,638 |
| 2024-06-10 | 3.820 | 3.880 | 3.650 | 3.700 | 3.700 | 66,834 |
| 2024-06-07 | 3.570 | 4.120 | 3.570 | 3.820 | 3.820 | 39,736 |
| 2024-06-05 | 3.680 | 3.680 | 2.996 | 3.401 | 3.401 | 99,014 |
| 2024-06-04 | 3.890 | 3.890 | 3.000 | 3.680 | 3.680 | 285,440 |
| 2024-06-03 | 4.500 | 4.500 | 3.290 | 3.800 | 3.800 | 176,614 |
← NewerPage 10 of 10 · 597 trading days
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.