Kinda Brave Entertainment Group Ab (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.440	2.490	2.350	2.410	2.410	354,884
2026-07-24	2.350	2.460	2.350	2.430	2.430	108,313
2026-07-23	2.390	2.490	2.250	2.380	2.380	176,009
2026-07-22	2.420	2.440	2.300	2.350	2.350	116,811
2026-07-21	2.420	2.420	2.340	2.420	2.420	80,820
2026-07-20	2.330	2.490	2.270	2.350	2.350	99,872
2026-07-17	2.400	2.400	2.270	2.330	2.330	131,644
2026-07-16	2.230	2.650	2.210	2.400	2.400	539,605
2026-07-15	2.310	2.380	2.200	2.250	2.250	40,398
2026-07-14	2.260	2.320	2.220	2.290	2.290	65,602
2026-07-13	2.260	2.330	2.200	2.300	2.300	76,286
2026-07-10	2.300	2.430	2.260	2.330	2.330	178,267
2026-07-09	2.280	2.400	2.200	2.370	2.370	110,891
2026-07-08	2.240	2.370	2.230	2.300	2.300	105,500
2026-07-07	2.230	2.370	2.230	2.330	2.330	218,639
2026-07-06	2.400	2.580	2.200	2.370	2.370	65,460
2026-07-03	2.350	2.480	2.310	2.400	2.400	164,071
2026-07-02	2.340	2.520	2.340	2.400	2.400	102,591
2026-07-01	2.240	2.460	2.200	2.340	2.340	364,559
2026-06-30	2.140	2.250	2.140	2.250	2.250	164,856
2026-06-29	2.110	2.240	2.000	2.110	2.110	272,897
2026-06-26	1.890	2.160	1.865	2.060	2.060	578,807
2026-06-25	1.925	1.985	1.875	1.895	1.895	401,847
2026-06-24	1.955	2.010	1.900	1.955	1.955	115,177
2026-06-23	2.070	2.240	1.905	1.950	1.950	759,854
2026-06-22	2.070	2.100	1.900	2.080	2.080	451,465
2026-06-18	2.150	2.240	1.905	2.030	2.030	747,350
2026-06-17	2.190	2.270	2.120	2.200	2.200	396,428
2026-06-16	2.230	2.330	2.130	2.200	2.200	481,060
2026-06-15	2.290	2.290	2.120	2.230	2.230	617,837
2026-06-12	2.290	2.350	2.230	2.350	2.350	247,418
2026-06-11	2.130	2.390	2.120	2.290	2.290	876,439
2026-06-10	2.250	2.300	2.080	2.270	2.270	640,105
2026-06-09	2.270	2.370	2.100	2.240	2.240	1,138,366
2026-06-08	2.640	2.640	2.170	2.240	2.240	1,012,859
2026-06-05	2.730	2.800	2.540	2.650	2.650	441,850
2026-06-04	2.890	2.890	2.600	2.700	2.700	862,338
2026-06-03	2.280	3.000	2.210	2.670	2.670	2,457,339
2026-06-02	2.210	2.420	2.110	2.270	2.270	366,769
2026-06-01	2.320	2.430	2.200	2.220	2.220	841,487
2026-05-29	2.290	2.390	2.240	2.300	2.300	738,112
2026-05-28	2.290	2.300	2.200	2.290	2.290	46,122
2026-05-27	2.340	2.450	2.240	2.310	2.310	1,387,422
2026-05-26	1.920	2.380	1.920	2.260	2.260	906,939
2026-05-25	1.955	1.970	1.900	1.970	1.970	132,221
2026-05-22	1.970	1.970	1.890	1.945	1.945	95,732
2026-05-21	1.985	1.985	1.900	1.930	1.930	55,423
2026-05-20	1.950	1.950	1.865	1.925	1.925	49,069
2026-05-19	1.885	1.985	1.840	1.925	1.925	252,159
2026-05-18	1.875	1.910	1.840	1.885	1.885	77,945
2026-05-15	1.845	1.960	1.840	1.910	1.910	682,129
2026-05-13	1.860	1.860	1.755	1.840	1.840	175,556
2026-05-12	1.850	1.895	1.760	1.865	1.865	648,931
2026-05-11	1.885	1.930	1.825	1.915	1.915	421,901
2026-05-08	1.965	1.980	1.870	1.935	1.935	107,235
2026-05-07	1.910	1.980	1.815	1.905	1.905	345,922
2026-05-06	1.995	2.050	1.900	1.950	1.950	299,116
2026-05-05	1.985	2.000	1.885	2.000	2.000	217,991
2026-05-04	2.060	2.060	1.850	1.975	1.975	457,978
2026-04-30	1.950	2.020	1.940	2.020	2.020	15,646

← NewerPage 2 of 10 · 596 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.